27,577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) |
|---|---|---|---|---|---|---|
| 2025/10/21 | 50,300.0 | 50,430.0 | 49,660.0 | 49,790.0 | 49,790.0 | 2,477 |
| 2025/10/20 | 48,830.0 | 49,600.0 | 48,800.0 | 49,600.0 | 49,600.0 | 3,327 |
| 2025/10/17 | 48,260.0 | 48,560.0 | 47,950.0 | 47,960.0 | 47,960.0 | 3,066 |
| 2025/10/16 | 48,590.0 | 48,780.0 | 48,430.0 | 48,770.0 | 48,770.0 | 3,788 |
| 2025/10/15 | 47,490.0 | 48,200.0 | 47,430.0 | 48,060.0 | 48,060.0 | 4,761 |
| 2025/10/14 | 47,830.0 | 48,270.0 | 47,030.0 | 47,300.0 | 47,300.0 | 14,709 |
| 2025/10/10 | 49,020.0 | 49,050.0 | 48,430.0 | 48,530.0 | 48,530.0 | 11,098 |
| 2025/10/09 | 48,570.0 | 49,050.0 | 48,540.0 | 48,970.0 | 48,970.0 | 1,782 |
| 2025/10/08 | 48,390.0 | 48,640.0 | 48,180.0 | 48,180.0 | 48,180.0 | 2,150 |
| 2025/10/07 | 48,800.0 | 48,970.0 | 48,400.0 | 48,460.0 | 48,460.0 | 2,343 |
| 2025/10/06 | 47,780.0 | 48,610.0 | 47,770.0 | 48,410.0 | 48,410.0 | 6,795 |
| 2025/10/03 | 45,530.0 | 46,200.0 | 45,500.0 | 46,190.0 | 46,190.0 | 6,265 |
| 2025/10/02 | 45,330.0 | 45,540.0 | 45,100.0 | 45,390.0 | 45,390.0 | 3,197 |
| 2025/10/01 | 45,200.0 | 45,310.0 | 44,770.0 | 45,000.0 | 45,000.0 | 5,265 |
| 2025/09/30 | 45,500.0 | 45,520.0 | 45,170.0 | 45,400.0 | 45,400.0 | 4,279 |
| 2025/09/29 | 45,630.0 | 45,630.0 | 45,300.0 | 45,340.0 | 45,340.0 | 5,833 |
| 2025/09/26 | 45,780.0 | 45,790.0 | 45,520.0 | 45,570.0 | 45,570.0 | 5,704 |
| 2025/09/25 | 45,770.0 | 45,940.0 | 45,700.0 | 45,890.0 | 45,890.0 | 1,382 |
| 2025/09/24 | 45,600.0 | 45,820.0 | 45,390.0 | 45,770.0 | 45,770.0 | 4,995 |
| 2025/09/22 | 45,330.0 | 45,890.0 | 45,330.0 | 45,650.0 | 45,650.0 | 2,111 |
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。
