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) |
|---|---|---|---|---|---|---|
| 2025/07/22 | 40,890.0 | 41,360.0 | 40,660.0 | 40,810.0 | 40,810.0 | 45,434 |
| 2025/07/18 | 41,150.0 | 41,170.0 | 40,810.0 | 40,920.0 | 40,920.0 | 36,850 |
| 2025/07/17 | 40,520.0 | 40,990.0 | 40,420.0 | 40,960.0 | 40,960.0 | 34,479 |
| 2025/07/16 | 40,760.0 | 40,990.0 | 40,590.0 | 40,710.0 | 40,710.0 | 29,377 |
| 2025/07/15 | 40,570.0 | 40,720.0 | 40,440.0 | 40,700.0 | 40,700.0 | 32,183 |
| 2025/07/14 | 40,480.0 | 40,660.0 | 40,350.0 | 40,560.0 | 40,560.0 | 21,103 |
| 2025/07/11 | 40,970.0 | 41,020.0 | 40,560.0 | 40,620.0 | 40,620.0 | 28,641 |
| 2025/07/10 | 40,870.0 | 40,870.0 | 40,600.0 | 40,750.0 | 40,750.0 | 22,158 |
| 2025/07/09 | 41,080.0 | 41,090.0 | 40,630.0 | 40,920.0 | 40,920.0 | 35,885 |
| 2025/07/08 | 41,300.0 | 41,610.0 | 41,280.0 | 41,510.0 | 41,510.0 | 50,762 |
| 2025/07/07 | 41,530.0 | 41,620.0 | 41,310.0 | 41,380.0 | 41,380.0 | 23,302 |
| 2025/07/04 | 41,740.0 | 41,790.0 | 41,470.0 | 41,620.0 | 41,620.0 | 42,941 |
| 2025/07/03 | 41,570.0 | 41,650.0 | 41,450.0 | 41,500.0 | 41,500.0 | 10,240 |
| 2025/07/02 | 41,250.0 | 41,740.0 | 41,210.0 | 41,560.0 | 41,560.0 | 43,689 |
| 2025/07/01 | 42,110.0 | 42,140.0 | 41,680.0 | 41,720.0 | 41,720.0 | 71,341 |
| 2025/06/30 | 42,380.0 | 42,680.0 | 42,150.0 | 42,270.0 | 42,270.0 | 96,842 |
| 2025/06/27 | 41,690.0 | 42,070.0 | 41,690.0 | 41,910.0 | 41,910.0 | 53,939 |
| 2025/06/26 | 40,760.0 | 41,340.0 | 40,760.0 | 41,290.0 | 41,290.0 | 30,209 |
| 2025/06/25 | 40,600.0 | 40,650.0 | 40,410.0 | 40,630.0 | 40,630.0 | 22,137 |
| 2025/06/24 | 40,510.0 | 40,690.0 | 40,370.0 | 40,450.0 | 40,450.0 | 28,444 |
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。
