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) |
|---|---|---|---|---|---|---|
| 2023/08/29 | 32,320.0 | 32,410.0 | 32,220.0 | 32,250.0 | 32,250.0 | 632 |
| 2023/08/28 | 31,970.0 | 32,240.0 | 31,940.0 | 32,220.0 | 32,220.0 | 1,176 |
| 2023/08/25 | 31,790.0 | 31,880.0 | 31,600.0 | 31,650.0 | 31,650.0 | 2,446 |
| 2023/08/24 | 32,230.0 | 32,330.0 | 32,120.0 | 32,300.0 | 32,300.0 | 930 |
| 2023/08/23 | 31,760.0 | 32,010.0 | 31,740.0 | 32,010.0 | 32,010.0 | 579 |
| 2023/08/22 | 31,850.0 | 31,910.0 | 31,750.0 | 31,890.0 | 31,890.0 | 520 |
| 2023/08/21 | 31,570.0 | 31,780.0 | 31,440.0 | 31,560.0 | 31,560.0 | 1,722 |
| 2023/08/18 | 31,360.0 | 31,670.0 | 31,280.0 | 31,460.0 | 31,460.0 | 6,259 |
| 2023/08/17 | 31,680.0 | 31,710.0 | 31,350.0 | 31,610.0 | 31,610.0 | 2,518 |
| 2023/08/16 | 31,980.0 | 32,010.0 | 31,800.0 | 31,800.0 | 31,800.0 | 2,383 |
| 2023/08/15 | 32,380.0 | 32,400.0 | 32,250.0 | 32,270.0 | 32,270.0 | 267 |
| 2023/08/14 | 32,510.0 | 32,620.0 | 32,070.0 | 32,130.0 | 32,130.0 | 986 |
| 2023/08/10 | 32,080.0 | 32,520.0 | 32,080.0 | 32,510.0 | 32,510.0 | 2,255 |
| 2023/08/09 | 32,320.0 | 32,400.0 | 32,210.0 | 32,280.0 | 32,280.0 | 3,485 |
| 2023/08/08 | 32,460.0 | 32,520.0 | 32,350.0 | 32,450.0 | 32,450.0 | 3,629 |
| 2023/08/07 | 31,950.0 | 32,320.0 | 31,850.0 | 32,310.0 | 32,310.0 | 1,282 |
| 2023/08/04 | 32,040.0 | 32,320.0 | 31,970.0 | 32,230.0 | 32,230.0 | 8,778 |
| 2023/08/03 | 32,400.0 | 32,410.0 | 32,190.0 | 32,190.0 | 32,190.0 | 1,109 |
| 2023/08/02 | 33,160.0 | 33,160.0 | 32,660.0 | 32,710.0 | 32,710.0 | 1,046 |
| 2023/08/01 | 33,300.0 | 33,510.0 | 33,270.0 | 33,500.0 | 33,500.0 | 1,313 |
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。
