27,805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) |
|---|---|---|---|---|---|---|
| 2025/04/25 | 35,800.0 | 36,190.0 | 35,800.0 | 36,040.0 | 36,040.0 | 33,187 |
| 2025/04/24 | 35,630.0 | 35,670.0 | 35,400.0 | 35,400.0 | 35,400.0 | 1,073 |
| 2025/04/23 | 35,570.0 | 35,570.0 | 35,100.0 | 35,220.0 | 35,220.0 | 6,251 |
| 2025/04/22 | 34,530.0 | 34,700.0 | 34,480.0 | 34,560.0 | 34,560.0 | 1,212 |
| 2025/04/21 | 34,930.0 | 34,970.0 | 34,590.0 | 34,720.0 | 34,720.0 | 4,603 |
| 2025/04/18 | 34,760.0 | 35,130.0 | 34,680.0 | 35,100.0 | 35,100.0 | 1,877 |
| 2025/04/17 | 34,330.0 | 34,730.0 | 34,330.0 | 34,730.0 | 34,730.0 | 8,135 |
| 2025/04/16 | 34,560.0 | 34,590.0 | 34,050.0 | 34,050.0 | 34,050.0 | 1,468 |
| 2025/04/15 | 34,660.0 | 34,790.0 | 34,650.0 | 34,660.0 | 34,660.0 | 6,566 |
| 2025/04/14 | 34,480.0 | 34,670.0 | 34,080.0 | 34,080.0 | 34,080.0 | 3,806 |
| 2025/04/11 | 33,260.0 | 34,030.0 | 32,990.0 | 33,540.0 | 33,540.0 | 18,799 |
| 2025/04/10 | 35,190.0 | 35,210.0 | 34,550.0 | 34,640.0 | 34,640.0 | 9,598 |
| 2025/04/09 | 32,540.0 | 32,620.0 | 31,630.0 | 32,140.0 | 32,140.0 | 48,857 |
| 2025/04/08 | 32,810.0 | 33,600.0 | 32,810.0 | 33,170.0 | 33,170.0 | 7,125 |
| 2025/04/07 | 32,590.0 | 32,590.0 | 31,000.0 | 31,600.0 | 31,600.0 | 50,343 |
| 2025/04/04 | 34,630.0 | 34,690.0 | 33,660.0 | 34,690.0 | 34,690.0 | 36,282 |
| 2025/04/03 | 34,430.0 | 35,220.0 | 34,380.0 | 35,200.0 | 35,200.0 | 84,513 |
| 2025/04/02 | 36,110.0 | 36,170.0 | 35,830.0 | 36,050.0 | 36,050.0 | 14,190 |
| 2025/04/01 | 36,360.0 | 36,440.0 | 35,960.0 | 36,020.0 | 36,020.0 | 20,068 |
| 2025/03/31 | 36,360.0 | 36,690.0 | 35,950.0 | 36,300.0 | 36,300.0 | 93,650 |
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。
