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) |
|---|---|---|---|---|---|---|
| 2022/12/21 | 27,545.0 | 28,095.0 | 27,250.0 | 28,095.0 | 28,095.0 | 72,706 |
| 2022/12/20 | 28,285.0 | 28,375.0 | 27,430.0 | 27,595.0 | 27,595.0 | 59,179 |
| 2022/12/19 | 28,315.0 | 28,385.0 | 28,185.0 | 28,280.0 | 28,280.0 | 40,595 |
| 2022/12/16 | 28,700.0 | 28,745.0 | 28,535.0 | 28,575.0 | 28,575.0 | 36,013 |
| 2022/12/15 | 29,070.0 | 29,220.0 | 29,050.0 | 29,105.0 | 29,105.0 | 4,600 |
| 2022/12/14 | 29,100.0 | 29,260.0 | 29,050.0 | 29,215.0 | 29,215.0 | 9,657 |
| 2022/12/13 | 29,110.0 | 29,165.0 | 28,950.0 | 29,035.0 | 29,035.0 | 8,839 |
| 2022/12/12 | 28,770.0 | 28,920.0 | 28,760.0 | 28,895.0 | 28,895.0 | 4,999 |
| 2022/12/09 | 28,760.0 | 29,010.0 | 28,750.0 | 28,950.0 | 28,950.0 | 11,794 |
| 2022/12/08 | 28,655.0 | 28,680.0 | 28,450.0 | 28,640.0 | 28,640.0 | 15,188 |
| 2022/12/07 | 28,710.0 | 28,825.0 | 28,690.0 | 28,745.0 | 28,745.0 | 13,528 |
| 2022/12/06 | 28,740.0 | 28,980.0 | 28,740.0 | 28,940.0 | 28,940.0 | 4,162 |
| 2022/12/05 | 28,825.0 | 28,910.0 | 28,740.0 | 28,870.0 | 28,870.0 | 5,601 |
| 2022/12/02 | 29,085.0 | 29,085.0 | 28,715.0 | 28,830.0 | 28,830.0 | 34,294 |
| 2022/12/01 | 29,525.0 | 29,550.0 | 29,300.0 | 29,300.0 | 29,300.0 | 11,240 |
| 2022/11/30 | 28,970.0 | 29,035.0 | 28,860.0 | 29,035.0 | 29,035.0 | 7,133 |
| 2022/11/29 | 29,065.0 | 29,115.0 | 28,960.0 | 29,110.0 | 29,110.0 | 7,178 |
| 2022/11/28 | 29,310.0 | 29,310.0 | 29,110.0 | 29,220.0 | 29,220.0 | 7,588 |
| 2022/11/25 | 29,430.0 | 29,450.0 | 29,335.0 | 29,370.0 | 29,370.0 | 4,792 |
| 2022/11/24 | 29,460.0 | 29,580.0 | 29,455.0 | 29,460.0 | 29,460.0 | 11,599 |
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。
