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) |
|---|---|---|---|---|---|---|
| 2025/08/21 | 42,920.0 | 42,920.0 | 42,690.0 | 42,730.0 | 42,730.0 | 562 |
| 2025/08/20 | 43,330.0 | 43,330.0 | 42,850.0 | 43,050.0 | 43,050.0 | 10,157 |
| 2025/08/19 | 43,940.0 | 43,940.0 | 43,610.0 | 43,680.0 | 43,680.0 | 4,132 |
| 2025/08/18 | 43,590.0 | 43,930.0 | 43,570.0 | 43,820.0 | 43,820.0 | 5,885 |
| 2025/08/15 | 42,940.0 | 43,500.0 | 42,870.0 | 43,490.0 | 43,490.0 | 15,766 |
| 2025/08/14 | 43,190.0 | 43,300.0 | 42,760.0 | 42,800.0 | 42,800.0 | 4,180 |
| 2025/08/13 | 43,310.0 | 43,560.0 | 43,160.0 | 43,440.0 | 43,440.0 | 10,045 |
| 2025/08/12 | 42,310.0 | 43,110.0 | 42,310.0 | 42,840.0 | 42,840.0 | 23,289 |
| 2025/08/08 | 41,330.0 | 42,150.0 | 41,330.0 | 41,920.0 | 41,920.0 | 10,861 |
| 2025/08/07 | 40,910.0 | 41,270.0 | 40,910.0 | 41,140.0 | 41,140.0 | 1,829 |
| 2025/08/06 | 40,550.0 | 40,940.0 | 40,540.0 | 40,910.0 | 40,910.0 | 6,940 |
| 2025/08/05 | 40,620.0 | 40,670.0 | 40,580.0 | 40,670.0 | 40,670.0 | 1,042 |
| 2025/08/04 | 39,920.0 | 40,430.0 | 39,920.0 | 40,430.0 | 40,430.0 | 8,538 |
| 2025/08/01 | 40,820.0 | 41,090.0 | 40,730.0 | 40,930.0 | 40,930.0 | 6,570 |
| 2025/07/31 | 40,840.0 | 41,210.0 | 40,840.0 | 41,210.0 | 41,210.0 | 1,388 |
| 2025/07/30 | 40,850.0 | 40,850.0 | 40,680.0 | 40,760.0 | 40,760.0 | 599 |
| 2025/07/29 | 40,930.0 | 40,930.0 | 40,680.0 | 40,680.0 | 40,680.0 | 1,405 |
| 2025/07/28 | 41,600.0 | 41,600.0 | 41,120.0 | 41,120.0 | 41,120.0 | 8,378 |
| 2025/07/25 | 41,780.0 | 41,780.0 | 41,540.0 | 41,540.0 | 41,540.0 | 9,126 |
| 2025/07/24 | 41,850.0 | 42,180.0 | 41,750.0 | 41,970.0 | 41,970.0 | 29,930 |
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。
