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) |
|---|---|---|---|---|---|---|
| 2023/09/27 | 32,110.0 | 32,340.0 | 32,000.0 | 32,340.0 | 32,340.0 | 7,560 |
| 2023/09/26 | 32,720.0 | 32,720.0 | 32,400.0 | 32,410.0 | 32,410.0 | 827 |
| 2023/09/25 | 32,510.0 | 32,750.0 | 32,450.0 | 32,750.0 | 32,750.0 | 249 |
| 2023/09/22 | 32,240.0 | 32,550.0 | 32,200.0 | 32,500.0 | 32,500.0 | 8,509 |
| 2023/09/21 | 32,920.0 | 32,920.0 | 32,630.0 | 32,660.0 | 32,660.0 | 586 |
| 2023/09/20 | 33,320.0 | 33,320.0 | 33,050.0 | 33,050.0 | 33,050.0 | 1,105 |
| 2023/09/19 | 33,300.0 | 33,330.0 | 33,200.0 | 33,200.0 | 33,200.0 | 815 |
| 2023/09/15 | 33,470.0 | 33,670.0 | 33,470.0 | 33,590.0 | 33,590.0 | 2,145 |
| 2023/09/14 | 32,970.0 | 33,260.0 | 32,960.0 | 33,250.0 | 33,250.0 | 7,739 |
| 2023/09/13 | 32,820.0 | 32,910.0 | 32,680.0 | 32,870.0 | 32,870.0 | 1,130 |
| 2023/09/12 | 32,710.0 | 32,830.0 | 32,550.0 | 32,830.0 | 32,830.0 | 1,591 |
| 2023/09/11 | 32,760.0 | 32,760.0 | 32,450.0 | 32,510.0 | 32,510.0 | 1,769 |
| 2023/09/08 | 32,890.0 | 32,960.0 | 32,550.0 | 32,650.0 | 32,650.0 | 3,575 |
| 2023/09/07 | 33,180.0 | 33,350.0 | 33,050.0 | 33,050.0 | 33,050.0 | 3,012 |
| 2023/09/06 | 33,160.0 | 33,310.0 | 33,150.0 | 33,280.0 | 33,280.0 | 894 |
| 2023/09/05 | 33,000.0 | 33,040.0 | 32,840.0 | 33,030.0 | 33,030.0 | 924 |
| 2023/09/04 | 32,850.0 | 32,950.0 | 32,770.0 | 32,950.0 | 32,950.0 | 1,112 |
| 2023/09/01 | 32,540.0 | 32,890.0 | 32,540.0 | 32,760.0 | 32,760.0 | 2,240 |
| 2023/08/31 | 32,410.0 | 32,740.0 | 32,410.0 | 32,630.0 | 32,630.0 | 2,893 |
| 2023/08/30 | 32,470.0 | 32,600.0 | 32,350.0 | 32,390.0 | 32,390.0 | 2,843 |
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。
