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) |
|---|---|---|---|---|---|---|
| 2021/12/16 | 29,140.0 | 29,200.0 | 28,920.0 | 29,200.0 | 29,200.0 | 23,464 |
| 2021/12/15 | 28,470.0 | 28,640.0 | 28,470.0 | 28,595.0 | 28,595.0 | 3,610 |
| 2021/12/14 | 28,680.0 | 28,760.0 | 28,450.0 | 28,555.0 | 28,555.0 | 19,092 |
| 2021/12/13 | 28,815.0 | 28,905.0 | 28,790.0 | 28,830.0 | 28,830.0 | 4,125 |
| 2021/12/10 | 28,670.0 | 28,815.0 | 28,545.0 | 28,555.0 | 28,555.0 | 672 |
| 2021/12/09 | 28,945.0 | 29,010.0 | 28,900.0 | 28,915.0 | 28,915.0 | 9,568 |
| 2021/12/08 | 28,960.0 | 29,025.0 | 28,805.0 | 28,980.0 | 28,980.0 | 10,819 |
| 2021/12/07 | 28,310.0 | 28,720.0 | 28,100.0 | 28,700.0 | 28,700.0 | 7,615 |
| 2021/12/06 | 28,115.0 | 28,115.0 | 27,830.0 | 28,045.0 | 28,045.0 | 6,656 |
| 2021/12/03 | 27,980.0 | 28,145.0 | 27,720.0 | 28,145.0 | 28,145.0 | 16,706 |
| 2021/12/02 | 27,735.0 | 28,035.0 | 27,735.0 | 27,880.0 | 27,880.0 | 41,615 |
| 2021/12/01 | 28,005.0 | 28,210.0 | 27,740.0 | 28,040.0 | 28,040.0 | 28,072 |
| 2021/11/30 | 28,780.0 | 28,850.0 | 27,950.0 | 28,000.0 | 28,000.0 | 54,610 |
| 2021/11/29 | 28,455.0 | 28,885.0 | 28,315.0 | 28,415.0 | 28,415.0 | 4,308 |
| 2021/11/26 | 29,490.0 | 29,490.0 | 28,740.0 | 28,880.0 | 28,880.0 | 6,080 |
| 2021/11/25 | 29,590.0 | 29,710.0 | 29,590.0 | 29,660.0 | 29,660.0 | 1,804 |
| 2021/11/24 | 29,800.0 | 29,850.0 | 29,350.0 | 29,470.0 | 29,470.0 | 6,376 |
| 2021/11/22 | 29,760.0 | 29,910.0 | 29,680.0 | 29,900.0 | 29,900.0 | 146 |
| 2021/11/19 | 29,730.0 | 29,900.0 | 29,730.0 | 29,880.0 | 29,880.0 | 353 |
| 2021/11/18 | 29,720.0 | 29,830.0 | 29,540.0 | 29,770.0 | 29,770.0 | 2,711 |
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。
