---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) |
|---|---|---|---|---|---|---|
| 2025/06/11 | 1,125.0 | 1,126.0 | 1,123.0 | 1,124.0 | 1,124.0 | 86 |
| 2025/06/10 | 1,120.0 | 1,121.0 | 1,119.0 | 1,121.0 | 1,121.0 | 435 |
| 2025/06/09 | 1,119.0 | 1,119.0 | 1,111.0 | 1,114.0 | 1,114.0 | 136 |
| 2025/06/06 | 1,112.0 | 1,112.0 | 1,110.0 | 1,110.0 | 1,110.0 | 87 |
| 2025/06/05 | 1,118.0 | 1,118.0 | 1,111.0 | 1,111.0 | 1,111.0 | 81 |
| 2025/06/04 | 1,110.0 | 1,116.0 | 1,109.0 | 1,116.0 | 1,116.0 | 113 |
| 2025/06/03 | 1,103.0 | 1,105.0 | 1,103.0 | 1,105.0 | 1,105.0 | 108 |
| 2025/06/02 | 1,120.0 | 1,120.0 | 1,101.0 | 1,102.0 | 1,102.0 | 10 |
| 2025/05/30 | 1,104.0 | 1,107.0 | 1,100.0 | 1,107.0 | 1,107.0 | 72 |
| 2025/05/29 | 1,124.0 | 1,124.0 | 1,107.0 | 1,113.0 | 1,113.0 | 99 |
| 2025/05/28 | 1,109.0 | 1,109.0 | 1,106.0 | 1,107.0 | 1,107.0 | 22 |
| 2025/05/27 | 1,100.0 | 1,106.0 | 1,100.0 | 1,105.0 | 1,105.0 | 93 |
| 2025/05/26 | 1,091.0 | 1,101.0 | 1,091.0 | 1,100.0 | 1,100.0 | 322 |
| 2025/05/23 | 1,086.0 | 1,090.0 | 1,085.0 | 1,090.0 | 1,090.0 | 31 |
| 2025/05/22 | 1,108.0 | 1,108.0 | 1,085.0 | 1,085.0 | 1,085.0 | 195 |
| 2025/05/21 | 1,103.0 | 1,103.0 | 1,090.0 | 1,090.0 | 1,090.0 | 21 |
| 2025/05/20 | 1,098.0 | 1,107.0 | 1,098.0 | 1,104.0 | 1,104.0 | 413 |
| 2025/05/19 | 1,102.0 | 1,102.0 | 1,096.0 | 1,097.0 | 1,097.0 | 216 |
| 2025/05/16 | 1,099.0 | 1,105.0 | 1,097.0 | 1,105.0 | 1,105.0 | 17,916 |
| 2025/05/15 | 1,095.0 | 1,098.0 | 1,095.0 | 1,098.0 | 1,098.0 | 13 |
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。
