| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/08/17 | 69,170.0 | 69,530.0 | 68,840.0 | 69,480.0 | 69,480.0 | 1,527 |
| 2026/08/14 | 69,550.0 | 69,930.0 | 68,840.0 | 69,040.0 | 69,040.0 | 924 |
| 2026/08/13 | 68,700.0 | 69,130.0 | 68,560.0 | 68,740.0 | 68,740.0 | 3,287 |
| 2026/08/12 | 67,450.0 | 68,000.0 | 67,140.0 | 68,000.0 | 68,000.0 | 1,140 |
| 2026/08/10 | 66,450.0 | 67,350.0 | 66,380.0 | 67,350.0 | 67,350.0 | 3,186 |
| 2026/08/07 | 66,090.0 | 66,090.0 | 64,960.0 | 65,940.0 | 65,940.0 | 1,143 |
| 2026/08/06 | 65,770.0 | 66,110.0 | 65,300.0 | 65,930.0 | 65,930.0 | 5,723 |
| 2026/08/05 | 65,900.0 | 66,630.0 | 65,790.0 | 66,590.0 | 66,590.0 | 5,329 |
| 2026/08/04 | 64,500.0 | 64,510.0 | 63,200.0 | 64,280.0 | 64,280.0 | 5,321 |
| 2026/08/03 | 64,060.0 | 64,120.0 | 63,000.0 | 64,000.0 | 64,000.0 | 14,080 |
| 2026/07/31 | 65,020.0 | 65,750.0 | 64,300.0 | 64,650.0 | 64,650.0 | 4,857 |
| 2026/07/30 | 61,670.0 | 63,130.0 | 61,670.0 | 62,370.0 | 62,370.0 | 12,507 |
| 2026/07/29 | 62,850.0 | 63,460.0 | 60,800.0 | 63,240.0 | 63,240.0 | 6,948 |
| 2026/07/28 | 64,440.0 | 64,440.0 | 62,290.0 | 62,680.0 | 62,680.0 | 20,870 |
| 2026/07/27 | 65,520.0 | 65,520.0 | 64,450.0 | 65,440.0 | 65,440.0 | 8,958 |
| 2026/07/24 | 65,810.0 | 65,900.0 | 64,550.0 | 65,450.0 | 65,450.0 | 7,676 |
| 2026/07/23 | 66,990.0 | 67,250.0 | 66,560.0 | 66,580.0 | 66,580.0 | 9,618 |
| 2026/07/22 | 67,660.0 | 67,900.0 | 66,270.0 | 66,320.0 | 66,320.0 | 8,480 |
| 2026/07/21 | 65,180.0 | 66,480.0 | 64,610.0 | 66,480.0 | 66,480.0 | 4,612 |
| 2026/07/17 | 65,980.0 | 66,050.0 | 63,100.0 | 65,200.0 | 65,200.0 | 25,079 |
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
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。
One ETF 日経225の株価を予想してみませんか?
ネット証券比較
みんかぶおすすめ
\ 投資・お金について学ぶ入門サイト /