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) |
|---|---|---|---|---|---|---|
| 2023/10/26 | 31,050.0 | 31,130.0 | 30,820.0 | 30,850.0 | 30,850.0 | 14,937 |
| 2023/10/25 | 31,580.0 | 31,730.0 | 31,560.0 | 31,600.0 | 31,600.0 | 2,013 |
| 2023/10/24 | 31,410.0 | 31,450.0 | 30,800.0 | 31,340.0 | 31,340.0 | 7,703 |
| 2023/10/23 | 31,430.0 | 31,430.0 | 31,230.0 | 31,260.0 | 31,260.0 | 3,216 |
| 2023/10/20 | 31,500.0 | 31,650.0 | 31,370.0 | 31,610.0 | 31,610.0 | 1,545 |
| 2023/10/19 | 31,800.0 | 31,850.0 | 31,670.0 | 31,710.0 | 31,710.0 | 3,388 |
| 2023/10/18 | 32,300.0 | 32,340.0 | 32,180.0 | 32,330.0 | 32,330.0 | 518 |
| 2023/10/17 | 32,350.0 | 32,500.0 | 32,210.0 | 32,270.0 | 32,270.0 | 2,150 |
| 2023/10/16 | 32,170.0 | 32,200.0 | 31,840.0 | 31,890.0 | 31,890.0 | 2,586 |
| 2023/10/13 | 32,600.0 | 32,770.0 | 32,530.0 | 32,540.0 | 32,540.0 | 5,458 |
| 2023/10/12 | 32,400.0 | 32,760.0 | 32,400.0 | 32,740.0 | 32,740.0 | 1,681 |
| 2023/10/11 | 32,120.0 | 32,300.0 | 32,070.0 | 32,230.0 | 32,230.0 | 518 |
| 2023/10/10 | 31,600.0 | 32,070.0 | 31,600.0 | 32,000.0 | 32,000.0 | 995 |
| 2023/10/06 | 31,250.0 | 31,380.0 | 31,210.0 | 31,270.0 | 31,270.0 | 4,638 |
| 2023/10/05 | 31,020.0 | 31,320.0 | 30,840.0 | 31,310.0 | 31,310.0 | 29,212 |
| 2023/10/04 | 30,950.0 | 31,090.0 | 30,740.0 | 30,780.0 | 30,780.0 | 12,589 |
| 2023/10/03 | 31,870.0 | 31,870.0 | 31,400.0 | 31,440.0 | 31,440.0 | 3,275 |
| 2023/10/02 | 32,350.0 | 32,640.0 | 32,040.0 | 32,040.0 | 32,040.0 | 3,748 |
| 2023/09/29 | 32,280.0 | 32,280.0 | 31,990.0 | 32,110.0 | 32,110.0 | 359 |
| 2023/09/28 | 32,300.0 | 32,390.0 | 31,940.0 | 32,130.0 | 32,130.0 | 7,077 |
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。
