27,438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) |
|---|---|---|---|---|---|---|
| 2025/09/19 | 45,940.0 | 45,940.0 | 44,600.0 | 45,150.0 | 45,150.0 | 13,989 |
| 2025/09/18 | 45,090.0 | 45,650.0 | 44,940.0 | 45,470.0 | 45,470.0 | 9,264 |
| 2025/09/17 | 44,900.0 | 45,150.0 | 44,750.0 | 44,940.0 | 44,940.0 | 4,937 |
| 2025/09/16 | 45,070.0 | 45,180.0 | 44,830.0 | 45,020.0 | 45,020.0 | 1,018 |
| 2025/09/12 | 45,030.0 | 45,030.0 | 44,730.0 | 44,880.0 | 44,880.0 | 5,508 |
| 2025/09/11 | 44,050.0 | 44,530.0 | 44,050.0 | 44,530.0 | 44,530.0 | 2,803 |
| 2025/09/10 | 43,650.0 | 43,970.0 | 43,640.0 | 43,960.0 | 43,960.0 | 7,919 |
| 2025/09/09 | 44,030.0 | 44,300.0 | 43,610.0 | 43,610.0 | 43,610.0 | 4,234 |
| 2025/09/08 | 43,660.0 | 43,970.0 | 43,480.0 | 43,810.0 | 43,810.0 | 6,915 |
| 2025/09/05 | 43,150.0 | 43,310.0 | 43,040.0 | 43,160.0 | 43,160.0 | 1,597 |
| 2025/09/04 | 42,200.0 | 42,730.0 | 42,170.0 | 42,700.0 | 42,700.0 | 5,053 |
| 2025/09/03 | 42,220.0 | 42,400.0 | 42,000.0 | 42,040.0 | 42,040.0 | 4,811 |
| 2025/09/02 | 42,440.0 | 42,600.0 | 42,260.0 | 42,380.0 | 42,380.0 | 1,322 |
| 2025/09/01 | 42,440.0 | 42,560.0 | 41,980.0 | 42,320.0 | 42,320.0 | 7,387 |
| 2025/08/29 | 42,980.0 | 42,980.0 | 42,780.0 | 42,860.0 | 42,860.0 | 2,008 |
| 2025/08/28 | 42,460.0 | 42,980.0 | 42,460.0 | 42,980.0 | 42,980.0 | 7,357 |
| 2025/08/27 | 42,590.0 | 42,720.0 | 42,420.0 | 42,640.0 | 42,640.0 | 1,434 |
| 2025/08/26 | 42,770.0 | 42,800.0 | 42,300.0 | 42,510.0 | 42,510.0 | 19,119 |
| 2025/08/25 | 43,220.0 | 43,290.0 | 42,810.0 | 42,920.0 | 42,920.0 | 1,410 |
| 2025/08/22 | 42,790.0 | 42,850.0 | 42,450.0 | 42,740.0 | 42,740.0 | 1,118 |
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。
