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) |
|---|---|---|---|---|---|---|
| 2022/11/11 | 28,355.0 | 28,550.0 | 28,320.0 | 28,480.0 | 28,480.0 | 14,941 |
| 2022/11/10 | 27,665.0 | 27,675.0 | 27,580.0 | 27,655.0 | 27,655.0 | 661 |
| 2022/11/09 | 28,170.0 | 28,170.0 | 27,910.0 | 27,930.0 | 27,930.0 | 570 |
| 2022/11/08 | 27,920.0 | 28,150.0 | 27,920.0 | 28,075.0 | 28,075.0 | 440 |
| 2022/11/07 | 27,610.0 | 27,785.0 | 27,610.0 | 27,735.0 | 27,735.0 | 3,885 |
| 2022/11/04 | 27,475.0 | 27,475.0 | 27,250.0 | 27,405.0 | 27,405.0 | 2,015 |
| 2022/11/02 | 27,855.0 | 27,890.0 | 27,830.0 | 27,870.0 | 27,870.0 | 322 |
| 2022/11/01 | 27,820.0 | 27,885.0 | 27,750.0 | 27,870.0 | 27,870.0 | 329 |
| 2022/10/31 | 27,690.0 | 27,800.0 | 27,690.0 | 27,755.0 | 27,755.0 | 903 |
| 2022/10/28 | 27,245.0 | 27,460.0 | 27,215.0 | 27,315.0 | 27,315.0 | 749 |
| 2022/10/27 | 27,610.0 | 27,625.0 | 27,535.0 | 27,535.0 | 27,535.0 | 591 |
| 2022/10/26 | 27,620.0 | 27,780.0 | 27,620.0 | 27,740.0 | 27,740.0 | 931 |
| 2022/10/25 | 27,395.0 | 27,530.0 | 27,340.0 | 27,440.0 | 27,440.0 | 287 |
| 2022/10/24 | 27,445.0 | 27,510.0 | 27,240.0 | 27,240.0 | 27,240.0 | 366 |
| 2022/10/21 | 27,165.0 | 27,165.0 | 27,090.0 | 27,105.0 | 27,105.0 | 439 |
| 2022/10/20 | 27,185.0 | 27,300.0 | 27,090.0 | 27,240.0 | 27,240.0 | 810 |
| 2022/10/19 | 27,500.0 | 27,590.0 | 27,500.0 | 27,500.0 | 27,500.0 | 1,211 |
| 2022/10/18 | 27,450.0 | 27,480.0 | 27,180.0 | 27,375.0 | 27,375.0 | 436 |
| 2022/10/17 | 26,970.0 | 27,000.0 | 26,895.0 | 27,000.0 | 27,000.0 | 4,070 |
| 2022/10/14 | 27,050.0 | 27,375.0 | 27,045.0 | 27,315.0 | 27,315.0 | 7,396 |
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。
