28,133円
Ｏｎｅ ＥＴＦ 日経２２５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) |
|---|---|---|---|---|---|---|
| 2024/09/18 | 36,670.0 | 36,700.0 | 36,250.0 | 36,440.0 | 36,440.0 | 2,329 |
| 2024/09/17 | 36,700.0 | 36,700.0 | 35,930.0 | 36,310.0 | 36,310.0 | 1,455 |
| 2024/09/13 | 36,910.0 | 36,980.0 | 36,640.0 | 36,720.0 | 36,720.0 | 671 |
| 2024/09/12 | 36,760.0 | 37,000.0 | 36,610.0 | 36,920.0 | 36,920.0 | 981 |
| 2024/09/11 | 36,100.0 | 36,150.0 | 35,380.0 | 35,780.0 | 35,780.0 | 34,148 |
| 2024/09/10 | 36,450.0 | 36,630.0 | 36,120.0 | 36,380.0 | 36,380.0 | 1,063 |
| 2024/09/09 | 35,410.0 | 36,340.0 | 35,340.0 | 36,330.0 | 36,330.0 | 90,629 |
| 2024/09/06 | 36,990.0 | 36,990.0 | 36,340.0 | 36,540.0 | 36,540.0 | 11,223 |
| 2024/09/05 | 36,480.0 | 37,150.0 | 36,480.0 | 36,770.0 | 36,770.0 | 16,129 |
| 2024/09/04 | 37,480.0 | 37,650.0 | 37,000.0 | 37,150.0 | 37,150.0 | 9,606 |
| 2024/09/03 | 38,850.0 | 39,070.0 | 38,690.0 | 38,840.0 | 38,840.0 | 385 |
| 2024/09/02 | 39,150.0 | 39,200.0 | 38,650.0 | 38,770.0 | 38,770.0 | 1,894 |
| 2024/08/30 | 38,480.0 | 38,770.0 | 38,440.0 | 38,720.0 | 38,720.0 | 1,602 |
| 2024/08/29 | 38,200.0 | 38,490.0 | 38,100.0 | 38,410.0 | 38,410.0 | 362 |
| 2024/08/28 | 38,360.0 | 38,450.0 | 38,230.0 | 38,450.0 | 38,450.0 | 788 |
| 2024/08/27 | 38,120.0 | 38,430.0 | 38,000.0 | 38,370.0 | 38,370.0 | 779 |
| 2024/08/26 | 38,180.0 | 38,240.0 | 37,900.0 | 38,180.0 | 38,180.0 | 1,062 |
| 2024/08/23 | 38,290.0 | 38,500.0 | 38,200.0 | 38,490.0 | 38,490.0 | 587 |
| 2024/08/22 | 38,110.0 | 38,470.0 | 38,020.0 | 38,250.0 | 38,250.0 | 716 |
| 2024/08/21 | 37,690.0 | 38,070.0 | 37,670.0 | 38,060.0 | 38,060.0 | 691 |
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
Ｏｎｅ ＥＴＦ 日経２２５の取引履歴を振り返りませんか？
Ｏｎｅ ＥＴＦ 日経２２５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。
