| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/07/16 | 68,080.0 | 68,080.0 | 66,850.0 | 67,110.0 | 67,110.0 | 13,596 |
| 2026/07/15 | 68,640.0 | 69,160.0 | 68,200.0 | 69,080.0 | 69,080.0 | 1,867 |
| 2026/07/14 | 67,090.0 | 68,100.0 | 66,650.0 | 68,030.0 | 68,030.0 | 4,326 |
| 2026/07/13 | 68,800.0 | 69,390.0 | 67,030.0 | 67,480.0 | 67,480.0 | 6,966 |
| 2026/07/10 | 69,320.0 | 69,700.0 | 68,880.0 | 68,920.0 | 68,920.0 | 4,429 |
| 2026/07/09 | 68,000.0 | 68,720.0 | 67,920.0 | 68,130.0 | 68,130.0 | 2,804 |
| 2026/07/08 | 67,450.0 | 68,670.0 | 67,350.0 | 68,010.0 | 68,010.0 | 7,089 |
| 2026/07/07 | 70,190.0 | 70,300.0 | 68,390.0 | 69,450.0 | 69,450.0 | 10,649 |
| 2026/07/06 | 70,880.0 | 71,190.0 | 69,680.0 | 70,660.0 | 70,660.0 | 7,728 |
| 2026/07/03 | 69,500.0 | 70,600.0 | 68,450.0 | 70,600.0 | 70,600.0 | 3,344 |
| 2026/07/02 | 70,480.0 | 70,650.0 | 69,500.0 | 69,720.0 | 69,720.0 | 15,915 |
| 2026/07/01 | 71,990.0 | 72,750.0 | 71,000.0 | 71,260.0 | 71,260.0 | 5,025 |
| 2026/06/30 | 71,280.0 | 71,480.0 | 70,240.0 | 70,980.0 | 70,980.0 | 8,488 |
| 2026/06/29 | 70,350.0 | 70,420.0 | 68,870.0 | 70,130.0 | 70,130.0 | 6,887 |
| 2026/06/26 | 72,040.0 | 72,040.0 | 69,470.0 | 70,080.0 | 70,080.0 | 13,451 |
| 2026/06/25 | 72,000.0 | 73,390.0 | 71,470.0 | 73,150.0 | 73,150.0 | 10,051 |
| 2026/06/24 | 70,480.0 | 70,990.0 | 69,280.0 | 70,010.0 | 70,010.0 | 9,270 |
| 2026/06/23 | 73,600.0 | 73,600.0 | 70,700.0 | 70,800.0 | 70,800.0 | 6,412 |
| 2026/06/22 | 72,010.0 | 73,790.0 | 72,010.0 | 73,790.0 | 73,790.0 | 4,621 |
| 2026/06/19 | 73,090.0 | 73,090.0 | 71,620.0 | 72,100.0 | 72,100.0 | 8,346 |
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 /