28,488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) |
|---|---|---|---|---|---|---|
| 2023/12/25 | 33,670.0 | 33,670.0 | 33,490.0 | 33,520.0 | 33,520.0 | 182 |
| 2023/12/22 | 33,510.0 | 33,560.0 | 33,420.0 | 33,430.0 | 33,430.0 | 76 |
| 2023/12/21 | 33,540.0 | 33,560.0 | 33,370.0 | 33,390.0 | 33,390.0 | 4,283 |
| 2023/12/20 | 33,760.0 | 34,100.0 | 33,760.0 | 34,050.0 | 34,050.0 | 8,805 |
| 2023/12/19 | 33,060.0 | 33,450.0 | 32,950.0 | 33,450.0 | 33,450.0 | 3,335 |
| 2023/12/18 | 33,000.0 | 33,020.0 | 32,820.0 | 33,020.0 | 33,020.0 | 7,210 |
| 2023/12/15 | 33,020.0 | 33,370.0 | 33,020.0 | 33,160.0 | 33,160.0 | 27,416 |
| 2023/12/14 | 33,330.0 | 33,420.0 | 32,790.0 | 32,930.0 | 32,930.0 | 5,369 |
| 2023/12/13 | 33,220.0 | 33,340.0 | 33,190.0 | 33,210.0 | 33,210.0 | 7,765 |
| 2023/12/12 | 33,400.0 | 33,400.0 | 33,090.0 | 33,090.0 | 33,090.0 | 285 |
| 2023/12/11 | 32,970.0 | 33,200.0 | 32,960.0 | 33,090.0 | 33,090.0 | 21,108 |
| 2023/12/08 | 32,790.0 | 32,830.0 | 32,500.0 | 32,500.0 | 32,500.0 | 29,629 |
| 2023/12/07 | 33,370.0 | 33,420.0 | 33,090.0 | 33,130.0 | 33,130.0 | 2,151 |
| 2023/12/06 | 33,180.0 | 33,690.0 | 33,180.0 | 33,690.0 | 33,690.0 | 6,273 |
| 2023/12/05 | 33,290.0 | 33,300.0 | 32,990.0 | 33,060.0 | 33,060.0 | 2,854 |
| 2023/12/04 | 33,600.0 | 33,610.0 | 33,300.0 | 33,450.0 | 33,450.0 | 951 |
| 2023/12/01 | 33,830.0 | 33,830.0 | 33,690.0 | 33,770.0 | 33,770.0 | 1,626 |
| 2023/11/30 | 33,490.0 | 33,720.0 | 33,450.0 | 33,720.0 | 33,720.0 | 370 |
| 2023/11/29 | 33,530.0 | 33,730.0 | 33,450.0 | 33,570.0 | 33,570.0 | 6,131 |
| 2023/11/28 | 33,820.0 | 33,820.0 | 33,620.0 | 33,680.0 | 33,680.0 | 128 |
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。
