---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) |
|---|---|---|---|---|---|---|
| 2025/08/07 | 1,172.0 | 1,178.0 | 1,171.0 | 1,171.0 | 1,171.0 | 196 |
| 2025/08/06 | 1,162.0 | 1,169.0 | 1,162.0 | 1,169.0 | 1,169.0 | 17 |
| 2025/08/05 | 1,166.0 | 1,167.0 | 1,160.0 | 1,162.0 | 1,162.0 | 55 |
| 2025/08/04 | 1,145.0 | 1,159.0 | 1,145.0 | 1,159.0 | 1,159.0 | 608 |
| 2025/08/01 | 1,150.0 | 1,163.0 | 1,150.0 | 1,163.0 | 1,163.0 | 130 |
| 2025/07/31 | 1,156.0 | 1,159.0 | 1,152.0 | 1,159.0 | 1,159.0 | 92 |
| 2025/07/30 | 1,142.0 | 1,153.0 | 1,142.0 | 1,153.0 | 1,153.0 | 24 |
| 2025/07/29 | 1,150.0 | 1,150.0 | 1,146.0 | 1,146.0 | 1,146.0 | 17 |
| 2025/07/28 | 1,167.0 | 1,167.0 | 1,142.0 | 1,155.0 | 1,155.0 | 82 |
| 2025/07/25 | 1,154.0 | 1,170.0 | 1,154.0 | 1,170.0 | 1,170.0 | 243 |
| 2025/07/24 | 1,192.0 | 1,192.0 | 1,165.0 | 1,169.0 | 1,169.0 | 814 |
| 2025/07/23 | 1,160.0 | 1,163.0 | 1,155.0 | 1,163.0 | 1,163.0 | 211 |
| 2025/07/22 | 1,166.0 | 1,166.0 | 1,151.0 | 1,151.0 | 1,151.0 | 32 |
| 2025/07/18 | 1,190.0 | 1,190.0 | 1,151.0 | 1,151.0 | 1,151.0 | 766 |
| 2025/07/17 | 1,158.0 | 1,163.0 | 1,156.0 | 1,163.0 | 1,163.0 | 167 |
| 2025/07/16 | 1,143.0 | 1,156.0 | 1,143.0 | 1,154.0 | 1,154.0 | 71 |
| 2025/07/15 | 1,161.0 | 1,161.0 | 1,142.0 | 1,142.0 | 1,142.0 | 253 |
| 2025/07/14 | 1,152.0 | 1,152.0 | 1,147.0 | 1,150.0 | 1,150.0 | 58 |
| 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 |
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。
