---円
投資家経営者一心同体ＥＴＦ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) |
|---|---|---|---|---|---|---|
| 2025/07/11 | 1,150.0 | 1,156.0 | 1,150.0 | 1,151.0 | 1,151.0 | 86 |
| 2025/07/10 | 1,149.0 | 1,155.0 | 1,148.0 | 1,148.0 | 1,148.0 | 5,192 |
| 2025/07/09 | 1,160.0 | 1,160.0 | 1,149.0 | 1,155.0 | 1,155.0 | 1,221 |
| 2025/07/08 | 1,161.0 | 1,161.0 | 1,154.0 | 1,157.0 | 1,157.0 | 395 |
| 2025/07/07 | 1,135.0 | 1,153.0 | 1,135.0 | 1,152.0 | 1,152.0 | 23,521 |
| 2025/07/04 | 1,148.0 | 1,149.0 | 1,145.0 | 1,146.0 | 1,146.0 | 5 |
| 2025/07/03 | 1,180.0 | 1,180.0 | 1,146.0 | 1,146.0 | 1,146.0 | 116 |
| 2025/07/02 | 1,163.0 | 1,164.0 | 1,158.0 | 1,158.0 | 1,158.0 | 249 |
| 2025/07/01 | 1,185.0 | 1,185.0 | 1,174.0 | 1,174.0 | 1,174.0 | 155 |
| 2025/06/30 | 1,177.0 | 1,182.0 | 1,174.0 | 1,175.0 | 1,175.0 | 1,587 |
| 2025/06/27 | 1,160.0 | 1,172.0 | 1,160.0 | 1,172.0 | 1,172.0 | 198 |
| 2025/06/26 | 1,153.0 | 1,158.0 | 1,153.0 | 1,156.0 | 1,156.0 | 186 |
| 2025/06/25 | 1,150.0 | 1,151.0 | 1,147.0 | 1,151.0 | 1,151.0 | 12 |
| 2025/06/24 | 1,150.0 | 1,150.0 | 1,149.0 | 1,149.0 | 1,149.0 | 225 |
| 2025/06/23 | 1,143.0 | 1,143.0 | 1,137.0 | 1,140.0 | 1,140.0 | 127 |
| 2025/06/20 | 1,150.0 | 1,150.0 | 1,143.0 | 1,143.0 | 1,143.0 | 104 |
| 2025/06/19 | 1,149.0 | 1,149.0 | 1,144.0 | 1,148.0 | 1,148.0 | 147 |
| 2025/06/18 | 1,130.0 | 1,143.0 | 1,130.0 | 1,143.0 | 1,143.0 | 45 |
| 2025/06/17 | 1,145.0 | 1,145.0 | 1,130.0 | 1,130.0 | 1,130.0 | 34 |
| 2025/06/16 | 1,108.0 | 1,133.0 | 1,108.0 | 1,126.0 | 1,126.0 | 256 |
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
投資家経営者一心同体ＥＴＦの取引履歴を振り返りませんか？
投資家経営者一心同体ＥＴＦ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。
