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) |
|---|---|---|---|---|---|---|
| 2022/10/24 | 28,275.0 | 28,335.0 | 28,000.0 | 28,020.0 | 28,020.0 | 19,321 |
| 2022/10/21 | 27,965.0 | 28,000.0 | 27,885.0 | 27,885.0 | 27,885.0 | 7,792 |
| 2022/10/20 | 27,995.0 | 28,115.0 | 27,890.0 | 28,020.0 | 28,020.0 | 11,500 |
| 2022/10/19 | 28,230.0 | 28,405.0 | 28,230.0 | 28,305.0 | 28,305.0 | 11,735 |
| 2022/10/18 | 28,245.0 | 28,300.0 | 27,920.0 | 28,200.0 | 28,200.0 | 19,275 |
| 2022/10/17 | 27,770.0 | 27,840.0 | 27,650.0 | 27,800.0 | 27,800.0 | 28,293 |
| 2022/10/14 | 27,745.0 | 28,205.0 | 27,745.0 | 28,115.0 | 28,115.0 | 19,118 |
| 2022/10/13 | 27,410.0 | 27,410.0 | 27,230.0 | 27,245.0 | 27,245.0 | 10,616 |
| 2022/10/12 | 27,365.0 | 27,500.0 | 27,305.0 | 27,390.0 | 27,390.0 | 9,124 |
| 2022/10/11 | 27,690.0 | 27,705.0 | 27,365.0 | 27,410.0 | 27,410.0 | 39,440 |
| 2022/10/07 | 27,950.0 | 28,220.0 | 27,935.0 | 28,130.0 | 28,130.0 | 10,284 |
| 2022/10/06 | 28,180.0 | 28,425.0 | 28,180.0 | 28,340.0 | 28,340.0 | 51,872 |
| 2022/10/05 | 28,200.0 | 28,220.0 | 28,050.0 | 28,130.0 | 28,130.0 | 11,768 |
| 2022/10/04 | 27,710.0 | 28,010.0 | 27,660.0 | 28,000.0 | 28,000.0 | 25,436 |
| 2022/10/03 | 26,780.0 | 27,220.0 | 26,640.0 | 27,210.0 | 27,210.0 | 15,345 |
| 2022/09/30 | 27,245.0 | 27,255.0 | 26,835.0 | 26,945.0 | 26,945.0 | 23,214 |
| 2022/09/29 | 27,440.0 | 27,510.0 | 27,250.0 | 27,460.0 | 27,460.0 | 23,232 |
| 2022/09/28 | 27,265.0 | 27,315.0 | 26,720.0 | 27,120.0 | 27,120.0 | 61,780 |
| 2022/09/27 | 27,365.0 | 27,460.0 | 27,300.0 | 27,345.0 | 27,345.0 | 10,898 |
| 2022/09/26 | 27,505.0 | 27,535.0 | 27,210.0 | 27,210.0 | 27,210.0 | 47,257 |
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。
