30,561円
ＭＡＸＩＳ 日経２２５上場投信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) |
|---|---|---|---|---|---|---|
| 2023/06/14 | 34,690.0 | 34,980.0 | 34,500.0 | 34,830.0 | 34,830.0 | 23,209 |
| 2023/06/13 | 33,930.0 | 34,420.0 | 33,930.0 | 34,330.0 | 34,330.0 | 48,542 |
| 2023/06/12 | 33,710.0 | 33,780.0 | 33,530.0 | 33,730.0 | 33,730.0 | 22,049 |
| 2023/06/09 | 33,230.0 | 33,560.0 | 33,160.0 | 33,500.0 | 33,500.0 | 27,523 |
| 2023/06/08 | 33,140.0 | 33,280.0 | 32,650.0 | 32,890.0 | 32,890.0 | 22,043 |
| 2023/06/07 | 33,910.0 | 33,990.0 | 33,150.0 | 33,170.0 | 33,170.0 | 39,415 |
| 2023/06/06 | 33,250.0 | 33,800.0 | 33,180.0 | 33,800.0 | 33,800.0 | 23,455 |
| 2023/06/05 | 33,180.0 | 33,470.0 | 33,050.0 | 33,470.0 | 33,470.0 | 21,081 |
| 2023/06/02 | 32,550.0 | 32,760.0 | 32,500.0 | 32,750.0 | 32,750.0 | 9,956 |
| 2023/06/01 | 32,100.0 | 32,410.0 | 32,050.0 | 32,360.0 | 32,360.0 | 14,054 |
| 2023/05/31 | 32,310.0 | 32,360.0 | 31,990.0 | 32,100.0 | 32,100.0 | 32,635 |
| 2023/05/30 | 32,440.0 | 32,600.0 | 32,280.0 | 32,550.0 | 32,550.0 | 9,332 |
| 2023/05/29 | 32,850.0 | 32,850.0 | 32,400.0 | 32,480.0 | 32,480.0 | 25,911 |
| 2023/05/26 | 32,170.0 | 32,320.0 | 32,100.0 | 32,160.0 | 32,160.0 | 37,182 |
| 2023/05/25 | 31,900.0 | 32,100.0 | 31,820.0 | 32,010.0 | 32,010.0 | 6,682 |
| 2023/05/24 | 31,980.0 | 32,070.0 | 31,770.0 | 31,910.0 | 31,910.0 | 21,724 |
| 2023/05/23 | 32,490.0 | 32,580.0 | 32,040.0 | 32,200.0 | 32,200.0 | 37,115 |
| 2023/05/22 | 31,940.0 | 32,310.0 | 31,890.0 | 32,310.0 | 32,310.0 | 19,168 |
| 2023/05/19 | 32,060.0 | 32,150.0 | 31,880.0 | 32,040.0 | 32,040.0 | 55,638 |
| 2023/05/18 | 31,700.0 | 31,870.0 | 31,570.0 | 31,770.0 | 31,770.0 | 17,388 |
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
ＭＡＸＩＳ 日経２２５上場投信の取引履歴を振り返りませんか？
ＭＡＸＩＳ 日経２２５上場投信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。
