27,761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) |
|---|---|---|---|---|---|---|
| 2025/05/28 | 38,420.0 | 38,550.0 | 38,180.0 | 38,230.0 | 38,230.0 | 2,924 |
| 2025/05/27 | 37,930.0 | 38,140.0 | 37,840.0 | 38,130.0 | 38,130.0 | 220 |
| 2025/05/26 | 37,680.0 | 37,910.0 | 37,620.0 | 37,890.0 | 37,890.0 | 1,496 |
| 2025/05/23 | 37,550.0 | 37,690.0 | 37,540.0 | 37,540.0 | 37,540.0 | 223 |
| 2025/05/22 | 37,350.0 | 37,500.0 | 37,220.0 | 37,220.0 | 37,220.0 | 35,669 |
| 2025/05/21 | 37,970.0 | 38,020.0 | 37,730.0 | 37,730.0 | 37,730.0 | 2,621 |
| 2025/05/20 | 38,160.0 | 38,300.0 | 37,900.0 | 37,920.0 | 37,920.0 | 1,155 |
| 2025/05/19 | 38,040.0 | 38,060.0 | 37,880.0 | 37,920.0 | 37,920.0 | 4,186 |
| 2025/05/16 | 38,190.0 | 38,190.0 | 37,940.0 | 38,180.0 | 38,180.0 | 7,732 |
| 2025/05/15 | 38,160.0 | 38,260.0 | 38,030.0 | 38,160.0 | 38,160.0 | 2,278 |
| 2025/05/14 | 38,710.0 | 38,760.0 | 38,310.0 | 38,400.0 | 38,400.0 | 13,394 |
| 2025/05/13 | 38,910.0 | 38,940.0 | 38,620.0 | 38,620.0 | 38,620.0 | 12,822 |
| 2025/05/12 | 38,090.0 | 38,100.0 | 37,860.0 | 38,100.0 | 38,100.0 | 6,454 |
| 2025/05/09 | 37,730.0 | 37,960.0 | 37,700.0 | 37,960.0 | 37,960.0 | 7,509 |
| 2025/05/08 | 37,310.0 | 37,480.0 | 37,080.0 | 37,420.0 | 37,420.0 | 53,284 |
| 2025/05/07 | 37,350.0 | 37,390.0 | 37,130.0 | 37,300.0 | 37,300.0 | 2,568 |
| 2025/05/02 | 37,000.0 | 37,370.0 | 37,000.0 | 37,230.0 | 37,230.0 | 49,473 |
| 2025/05/01 | 36,620.0 | 36,910.0 | 36,470.0 | 36,820.0 | 36,820.0 | 15,307 |
| 2025/04/30 | 36,370.0 | 36,440.0 | 36,210.0 | 36,410.0 | 36,410.0 | 377 |
| 2025/04/28 | 36,300.0 | 36,410.0 | 36,050.0 | 36,050.0 | 36,050.0 | 459 |
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。
