27,855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) |
|---|---|---|---|---|---|---|
| 2024/02/02 | 36,290.0 | 36,440.0 | 36,210.0 | 36,210.0 | 36,210.0 | 290 |
| 2024/02/01 | 36,020.0 | 36,150.0 | 35,990.0 | 36,030.0 | 36,030.0 | 1,686 |
| 2024/01/31 | 35,780.0 | 36,330.0 | 35,750.0 | 36,330.0 | 36,330.0 | 731 |
| 2024/01/30 | 36,290.0 | 36,290.0 | 36,120.0 | 36,140.0 | 36,140.0 | 355 |
| 2024/01/29 | 35,890.0 | 36,210.0 | 35,890.0 | 36,100.0 | 36,100.0 | 847 |
| 2024/01/26 | 35,990.0 | 36,090.0 | 35,750.0 | 35,810.0 | 35,810.0 | 2,622 |
| 2024/01/25 | 36,240.0 | 36,340.0 | 36,000.0 | 36,290.0 | 36,290.0 | 2,580 |
| 2024/01/24 | 36,540.0 | 36,540.0 | 36,170.0 | 36,270.0 | 36,270.0 | 1,119 |
| 2024/01/23 | 36,660.0 | 37,020.0 | 36,500.0 | 36,590.0 | 36,590.0 | 1,361 |
| 2024/01/22 | 36,440.0 | 36,590.0 | 36,380.0 | 36,590.0 | 36,590.0 | 685 |
| 2024/01/19 | 36,170.0 | 36,170.0 | 35,850.0 | 36,030.0 | 36,030.0 | 1,018 |
| 2024/01/18 | 35,430.0 | 35,760.0 | 35,430.0 | 35,500.0 | 35,500.0 | 753 |
| 2024/01/17 | 35,940.0 | 36,300.0 | 35,550.0 | 35,550.0 | 35,550.0 | 6,462 |
| 2024/01/16 | 35,990.0 | 35,990.0 | 35,660.0 | 35,720.0 | 35,720.0 | 4,196 |
| 2024/01/15 | 35,700.0 | 36,040.0 | 35,600.0 | 36,000.0 | 36,000.0 | 3,054 |
| 2024/01/12 | 35,680.0 | 35,780.0 | 35,450.0 | 35,680.0 | 35,680.0 | 4,116 |
| 2024/01/11 | 34,990.0 | 35,210.0 | 34,920.0 | 35,180.0 | 35,180.0 | 7,194 |
| 2024/01/10 | 33,990.0 | 34,570.0 | 33,970.0 | 34,530.0 | 34,530.0 | 2,848 |
| 2024/01/09 | 33,860.0 | 34,020.0 | 33,670.0 | 33,840.0 | 33,840.0 | 1,349 |
| 2024/01/05 | 33,430.0 | 33,630.0 | 33,360.0 | 33,420.0 | 33,420.0 | 1,185 |
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。
