28,995円
ｉＦｒｅｅＥＴＦ 日経２２５（年１回決算型）の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/09/05 | 44,200.0 | 44,410.0 | 43,960.0 | 44,200.0 | 44,200.0 | 41,999 |
| 2025/09/04 | 43,210.0 | 43,780.0 | 43,190.0 | 43,750.0 | 43,750.0 | 86,161 |
| 2025/09/03 | 43,230.0 | 43,450.0 | 43,020.0 | 43,050.0 | 43,050.0 | 37,410 |
| 2025/09/02 | 43,470.0 | 43,640.0 | 43,250.0 | 43,440.0 | 43,440.0 | 26,940 |
| 2025/09/01 | 43,470.0 | 43,600.0 | 42,980.0 | 43,320.0 | 43,320.0 | 52,518 |
| 2025/08/29 | 43,960.0 | 43,980.0 | 43,790.0 | 43,930.0 | 43,930.0 | 14,307 |
| 2025/08/28 | 43,520.0 | 44,000.0 | 43,430.0 | 44,000.0 | 44,000.0 | 46,856 |
| 2025/08/27 | 43,620.0 | 43,760.0 | 43,400.0 | 43,650.0 | 43,650.0 | 30,007 |
| 2025/08/26 | 43,810.0 | 43,850.0 | 43,270.0 | 43,520.0 | 43,520.0 | 49,221 |
| 2025/08/25 | 44,270.0 | 44,360.0 | 43,830.0 | 43,990.0 | 43,990.0 | 27,253 |
| 2025/08/22 | 43,820.0 | 43,880.0 | 43,470.0 | 43,790.0 | 43,790.0 | 16,246 |
| 2025/08/21 | 43,940.0 | 44,080.0 | 43,720.0 | 43,800.0 | 43,800.0 | 14,849 |
| 2025/08/20 | 44,350.0 | 44,400.0 | 43,880.0 | 44,030.0 | 44,030.0 | 49,155 |
| 2025/08/19 | 45,010.0 | 45,060.0 | 44,590.0 | 44,760.0 | 44,760.0 | 44,205 |
| 2025/08/18 | 44,620.0 | 45,010.0 | 44,560.0 | 44,900.0 | 44,900.0 | 41,568 |
| 2025/08/15 | 43,970.0 | 44,570.0 | 43,900.0 | 44,550.0 | 44,550.0 | 25,493 |
| 2025/08/14 | 44,230.0 | 44,360.0 | 43,760.0 | 43,800.0 | 43,800.0 | 46,020 |
| 2025/08/13 | 44,380.0 | 44,630.0 | 44,180.0 | 44,450.0 | 44,450.0 | 51,239 |
| 2025/08/12 | 43,350.0 | 44,160.0 | 43,350.0 | 43,870.0 | 43,870.0 | 83,607 |
| 2025/08/08 | 42,330.0 | 43,160.0 | 42,310.0 | 42,930.0 | 42,930.0 | 57,904 |
みんかぶETFで銘柄を探す
おすすめ条件でスクリーニングされた銘柄を見る
ｉＦｒｅｅＥＴＦ 日経２２５（年１回決算型）の取引履歴を振り返りませんか？
ｉＦｒｅｅＥＴＦ 日経２２５（年１回決算型）の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
