28,305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) |
|---|---|---|---|---|---|---|
| 2025/09/05 | 43,150.0 | 43,310.0 | 43,040.0 | 43,160.0 | 43,160.0 | 1,597 |
| 2025/09/04 | 42,200.0 | 42,730.0 | 42,170.0 | 42,700.0 | 42,700.0 | 5,053 |
| 2025/09/03 | 42,220.0 | 42,400.0 | 42,000.0 | 42,040.0 | 42,040.0 | 4,811 |
| 2025/09/02 | 42,440.0 | 42,600.0 | 42,260.0 | 42,380.0 | 42,380.0 | 1,322 |
| 2025/09/01 | 42,440.0 | 42,560.0 | 41,980.0 | 42,320.0 | 42,320.0 | 7,387 |
| 2025/08/29 | 42,980.0 | 42,980.0 | 42,780.0 | 42,860.0 | 42,860.0 | 2,008 |
| 2025/08/28 | 42,460.0 | 42,980.0 | 42,460.0 | 42,980.0 | 42,980.0 | 7,357 |
| 2025/08/27 | 42,590.0 | 42,720.0 | 42,420.0 | 42,640.0 | 42,640.0 | 1,434 |
| 2025/08/26 | 42,770.0 | 42,800.0 | 42,300.0 | 42,510.0 | 42,510.0 | 19,119 |
| 2025/08/25 | 43,220.0 | 43,290.0 | 42,810.0 | 42,920.0 | 42,920.0 | 1,410 |
| 2025/08/22 | 42,790.0 | 42,850.0 | 42,450.0 | 42,740.0 | 42,740.0 | 1,118 |
| 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 |
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。
