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) |
|---|---|---|---|---|---|---|
| 2022/01/18 | 28,440.0 | 28,650.0 | 28,175.0 | 28,240.0 | 28,240.0 | 9,379 |
| 2022/01/17 | 28,330.0 | 28,415.0 | 28,290.0 | 28,305.0 | 28,305.0 | 269 |
| 2022/01/14 | 28,240.0 | 28,240.0 | 27,875.0 | 28,110.0 | 28,110.0 | 40,906 |
| 2022/01/13 | 28,645.0 | 28,645.0 | 28,450.0 | 28,460.0 | 28,460.0 | 12,867 |
| 2022/01/12 | 28,450.0 | 28,780.0 | 28,450.0 | 28,750.0 | 28,750.0 | 32,617 |
| 2022/01/11 | 28,365.0 | 28,445.0 | 28,080.0 | 28,215.0 | 28,215.0 | 33,901 |
| 2022/01/07 | 28,690.0 | 28,775.0 | 28,300.0 | 28,455.0 | 28,455.0 | 6,675 |
| 2022/01/06 | 29,030.0 | 29,100.0 | 28,495.0 | 28,495.0 | 28,495.0 | 7,174 |
| 2022/01/05 | 29,455.0 | 29,515.0 | 29,385.0 | 29,500.0 | 29,500.0 | 6,397 |
| 2022/01/04 | 29,235.0 | 29,475.0 | 29,130.0 | 29,455.0 | 29,455.0 | 11,033 |
| 2021/12/30 | 28,965.0 | 29,035.0 | 28,770.0 | 28,970.0 | 28,970.0 | 14,193 |
| 2021/12/29 | 29,170.0 | 29,240.0 | 28,900.0 | 29,015.0 | 29,015.0 | 1,548 |
| 2021/12/28 | 29,100.0 | 29,245.0 | 29,020.0 | 29,185.0 | 29,185.0 | 5,863 |
| 2021/12/27 | 28,910.0 | 28,910.0 | 28,810.0 | 28,835.0 | 28,835.0 | 14,026 |
| 2021/12/24 | 28,945.0 | 28,975.0 | 28,920.0 | 28,925.0 | 28,925.0 | 7,498 |
| 2021/12/23 | 28,835.0 | 28,900.0 | 28,785.0 | 28,900.0 | 28,900.0 | 17,506 |
| 2021/12/22 | 28,745.0 | 28,800.0 | 28,645.0 | 28,650.0 | 28,650.0 | 10,187 |
| 2021/12/21 | 28,490.0 | 28,655.0 | 28,455.0 | 28,640.0 | 28,640.0 | 831 |
| 2021/12/20 | 28,420.0 | 28,515.0 | 28,020.0 | 28,045.0 | 28,045.0 | 9,926 |
| 2021/12/17 | 28,945.0 | 29,045.0 | 28,645.0 | 28,655.0 | 28,655.0 | 11,670 |
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。
