30,522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) |
|---|---|---|---|---|---|---|
| 2022/11/22 | 29,085.0 | 29,265.0 | 29,085.0 | 29,170.0 | 29,170.0 | 14,869 |
| 2022/11/21 | 29,010.0 | 29,055.0 | 28,900.0 | 28,995.0 | 28,995.0 | 5,026 |
| 2022/11/18 | 29,040.0 | 29,110.0 | 28,935.0 | 28,965.0 | 28,965.0 | 9,457 |
| 2022/11/17 | 28,985.0 | 29,085.0 | 28,970.0 | 28,985.0 | 28,985.0 | 6,323 |
| 2022/11/16 | 29,040.0 | 29,145.0 | 28,790.0 | 29,100.0 | 29,100.0 | 8,252 |
| 2022/11/15 | 28,975.0 | 29,110.0 | 28,955.0 | 29,060.0 | 29,060.0 | 5,735 |
| 2022/11/14 | 29,230.0 | 29,290.0 | 29,020.0 | 29,020.0 | 29,020.0 | 9,321 |
| 2022/11/11 | 29,190.0 | 29,395.0 | 29,155.0 | 29,320.0 | 29,320.0 | 53,458 |
| 2022/11/10 | 28,485.0 | 28,515.0 | 28,400.0 | 28,490.0 | 28,490.0 | 22,270 |
| 2022/11/09 | 29,000.0 | 29,000.0 | 28,730.0 | 28,775.0 | 28,775.0 | 7,566 |
| 2022/11/08 | 28,750.0 | 28,995.0 | 28,750.0 | 28,905.0 | 28,905.0 | 20,295 |
| 2022/11/07 | 28,435.0 | 28,615.0 | 28,390.0 | 28,555.0 | 28,555.0 | 12,975 |
| 2022/11/04 | 28,270.0 | 28,360.0 | 28,050.0 | 28,210.0 | 28,210.0 | 43,158 |
| 2022/11/02 | 28,620.0 | 28,735.0 | 28,620.0 | 28,725.0 | 28,725.0 | 7,801 |
| 2022/11/01 | 28,645.0 | 28,710.0 | 28,570.0 | 28,705.0 | 28,705.0 | 8,718 |
| 2022/10/31 | 28,510.0 | 28,625.0 | 28,440.0 | 28,605.0 | 28,605.0 | 48,401 |
| 2022/10/28 | 28,040.0 | 28,295.0 | 27,995.0 | 28,140.0 | 28,140.0 | 11,357 |
| 2022/10/27 | 28,455.0 | 28,480.0 | 28,355.0 | 28,375.0 | 28,375.0 | 5,659 |
| 2022/10/26 | 28,435.0 | 28,615.0 | 28,435.0 | 28,470.0 | 28,470.0 | 34,337 |
| 2022/10/25 | 28,185.0 | 28,360.0 | 28,120.0 | 28,275.0 | 28,275.0 | 21,921 |
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。
