28,937円
上場インデックスファンド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) |
|---|---|---|---|---|---|---|
| 2023/08/01 | 34,250.0 | 34,460.0 | 34,170.0 | 34,430.0 | 34,430.0 | 16,448 |
| 2023/07/31 | 34,060.0 | 34,380.0 | 33,970.0 | 34,150.0 | 34,150.0 | 41,070 |
| 2023/07/28 | 33,400.0 | 33,810.0 | 32,970.0 | 33,700.0 | 33,700.0 | 75,950 |
| 2023/07/27 | 33,470.0 | 33,900.0 | 33,410.0 | 33,850.0 | 33,850.0 | 15,802 |
| 2023/07/26 | 33,630.0 | 33,670.0 | 33,440.0 | 33,600.0 | 33,600.0 | 8,084 |
| 2023/07/25 | 33,690.0 | 33,690.0 | 33,470.0 | 33,630.0 | 33,630.0 | 17,137 |
| 2023/07/24 | 33,610.0 | 33,760.0 | 33,510.0 | 33,650.0 | 33,650.0 | 26,711 |
| 2023/07/21 | 33,230.0 | 33,410.0 | 33,020.0 | 33,270.0 | 33,270.0 | 17,546 |
| 2023/07/20 | 33,780.0 | 33,810.0 | 33,410.0 | 33,410.0 | 33,410.0 | 19,931 |
| 2023/07/19 | 33,800.0 | 33,840.0 | 33,630.0 | 33,840.0 | 33,840.0 | 18,679 |
| 2023/07/18 | 33,410.0 | 33,670.0 | 33,280.0 | 33,480.0 | 33,480.0 | 20,141 |
| 2023/07/14 | 33,770.0 | 33,790.0 | 33,180.0 | 33,380.0 | 33,380.0 | 23,482 |
| 2023/07/13 | 33,040.0 | 33,440.0 | 32,890.0 | 33,390.0 | 33,390.0 | 15,085 |
| 2023/07/12 | 33,280.0 | 33,280.0 | 32,720.0 | 32,880.0 | 32,880.0 | 24,066 |
| 2023/07/11 | 33,360.0 | 33,420.0 | 33,020.0 | 33,170.0 | 33,170.0 | 16,458 |
| 2023/07/10 | 33,320.0 | 33,520.0 | 32,990.0 | 33,160.0 | 33,160.0 | 44,290 |
| 2023/07/07 | 33,490.0 | 33,700.0 | 33,320.0 | 33,370.0 | 33,370.0 | 28,300 |
| 2023/07/06 | 34,130.0 | 34,210.0 | 33,650.0 | 33,760.0 | 33,760.0 | 82,160 |
| 2023/07/05 | 34,750.0 | 34,980.0 | 34,690.0 | 34,920.0 | 34,920.0 | 51,780 |
| 2023/07/04 | 35,060.0 | 35,090.0 | 34,890.0 | 34,970.0 | 34,970.0 | 57,410 |
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
上場インデックスファンド２２５の取引履歴を振り返りませんか？
上場インデックスファンド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。
