28,539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) |
|---|---|---|---|---|---|---|
| 2025/08/20 | 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 |
| 2025/08/07 | 41,730.0 | 42,260.0 | 41,730.0 | 42,130.0 | 42,130.0 | 26,054 |
| 2025/08/06 | 41,520.0 | 41,940.0 | 41,520.0 | 41,930.0 | 41,930.0 | 15,551 |
| 2025/08/05 | 41,610.0 | 41,730.0 | 41,520.0 | 41,620.0 | 41,620.0 | 18,597 |
| 2025/08/04 | 40,890.0 | 41,420.0 | 40,880.0 | 41,420.0 | 41,420.0 | 32,952 |
| 2025/08/01 | 41,810.0 | 42,110.0 | 41,680.0 | 41,950.0 | 41,950.0 | 39,852 |
| 2025/07/31 | 41,850.0 | 42,250.0 | 41,800.0 | 42,190.0 | 42,190.0 | 29,240 |
| 2025/07/30 | 41,860.0 | 41,860.0 | 41,660.0 | 41,770.0 | 41,770.0 | 17,317 |
| 2025/07/29 | 41,920.0 | 41,920.0 | 41,670.0 | 41,770.0 | 41,770.0 | 29,297 |
| 2025/07/28 | 42,570.0 | 42,570.0 | 42,120.0 | 42,130.0 | 42,130.0 | 25,927 |
| 2025/07/25 | 42,780.0 | 42,860.0 | 42,530.0 | 42,580.0 | 42,580.0 | 49,581 |
| 2025/07/24 | 42,860.0 | 43,200.0 | 42,740.0 | 42,950.0 | 42,950.0 | 74,561 |
| 2025/07/23 | 41,510.0 | 42,460.0 | 41,350.0 | 42,290.0 | 42,290.0 | 122,068 |
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。
