30,605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) |
|---|---|---|---|---|---|---|
| 2023/05/18 | 31,700.0 | 31,870.0 | 31,570.0 | 31,770.0 | 31,770.0 | 17,388 |
| 2023/05/17 | 31,070.0 | 31,290.0 | 31,070.0 | 31,260.0 | 31,260.0 | 17,881 |
| 2023/05/16 | 30,970.0 | 31,080.0 | 30,940.0 | 31,020.0 | 31,020.0 | 23,231 |
| 2023/05/15 | 30,690.0 | 30,780.0 | 30,630.0 | 30,780.0 | 30,780.0 | 32,570 |
| 2023/05/12 | 30,240.0 | 30,560.0 | 30,240.0 | 30,550.0 | 30,550.0 | 43,755 |
| 2023/05/11 | 30,210.0 | 30,280.0 | 30,150.0 | 30,270.0 | 30,270.0 | 17,217 |
| 2023/05/10 | 30,370.0 | 30,370.0 | 30,200.0 | 30,270.0 | 30,270.0 | 18,742 |
| 2023/05/09 | 30,160.0 | 30,380.0 | 30,150.0 | 30,380.0 | 30,380.0 | 32,773 |
| 2023/05/08 | 30,210.0 | 30,270.0 | 30,060.0 | 30,100.0 | 30,100.0 | 8,164 |
| 2023/05/02 | 30,390.0 | 30,410.0 | 30,220.0 | 30,260.0 | 30,260.0 | 39,849 |
| 2023/05/01 | 30,170.0 | 30,280.0 | 30,150.0 | 30,260.0 | 30,260.0 | 36,905 |
| 2023/04/28 | 29,800.0 | 29,990.0 | 29,600.0 | 29,980.0 | 29,980.0 | 37,863 |
| 2023/04/27 | 29,420.0 | 29,560.0 | 29,350.0 | 29,545.0 | 29,545.0 | 18,584 |
| 2023/04/26 | 29,600.0 | 29,650.0 | 29,425.0 | 29,540.0 | 29,540.0 | 16,772 |
| 2023/04/25 | 29,800.0 | 29,920.0 | 29,725.0 | 29,740.0 | 29,740.0 | 14,950 |
| 2023/04/24 | 29,750.0 | 29,800.0 | 29,680.0 | 29,695.0 | 29,695.0 | 7,801 |
| 2023/04/21 | 29,685.0 | 29,900.0 | 29,640.0 | 29,670.0 | 29,670.0 | 7,589 |
| 2023/04/20 | 29,575.0 | 29,820.0 | 29,555.0 | 29,755.0 | 29,755.0 | 6,215 |
| 2023/04/19 | 29,745.0 | 29,790.0 | 29,645.0 | 29,720.0 | 29,720.0 | 22,566 |
| 2023/04/18 | 29,665.0 | 29,815.0 | 29,630.0 | 29,775.0 | 29,775.0 | 23,421 |
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。
