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) |
|---|---|---|---|---|---|---|
| 2022/09/22 | 27,870.0 | 28,010.0 | 27,745.0 | 27,960.0 | 27,960.0 | 26,270 |
| 2022/09/21 | 28,285.0 | 28,285.0 | 28,110.0 | 28,140.0 | 28,140.0 | 17,782 |
| 2022/09/20 | 28,650.0 | 28,735.0 | 28,455.0 | 28,525.0 | 28,525.0 | 35,395 |
| 2022/09/16 | 28,445.0 | 28,470.0 | 28,350.0 | 28,405.0 | 28,405.0 | 17,185 |
| 2022/09/15 | 28,715.0 | 28,775.0 | 28,625.0 | 28,710.0 | 28,710.0 | 6,383 |
| 2022/09/14 | 28,620.0 | 28,865.0 | 28,605.0 | 28,665.0 | 28,665.0 | 34,747 |
| 2022/09/13 | 29,415.0 | 29,500.0 | 29,370.0 | 29,465.0 | 29,465.0 | 6,494 |
| 2022/09/12 | 29,345.0 | 29,450.0 | 29,280.0 | 29,360.0 | 29,360.0 | 13,409 |
| 2022/09/09 | 29,025.0 | 29,130.0 | 28,910.0 | 29,070.0 | 29,070.0 | 6,116 |
| 2022/09/08 | 28,550.0 | 28,900.0 | 28,545.0 | 28,895.0 | 28,895.0 | 10,976 |
| 2022/09/07 | 28,345.0 | 28,350.0 | 28,075.0 | 28,235.0 | 28,235.0 | 15,407 |
| 2022/09/06 | 28,490.0 | 28,625.0 | 28,375.0 | 28,415.0 | 28,415.0 | 5,493 |
| 2022/09/05 | 28,370.0 | 28,480.0 | 28,320.0 | 28,420.0 | 28,420.0 | 1,972 |
| 2022/09/02 | 28,575.0 | 28,575.0 | 28,380.0 | 28,440.0 | 28,440.0 | 4,793 |
| 2022/09/01 | 28,600.0 | 28,640.0 | 28,400.0 | 28,460.0 | 28,460.0 | 18,816 |
| 2022/08/31 | 28,725.0 | 28,925.0 | 28,700.0 | 28,890.0 | 28,890.0 | 9,139 |
| 2022/08/30 | 28,880.0 | 29,050.0 | 28,770.0 | 29,015.0 | 29,015.0 | 20,433 |
| 2022/08/29 | 28,740.0 | 28,770.0 | 28,580.0 | 28,695.0 | 28,695.0 | 20,391 |
| 2022/08/26 | 29,495.0 | 29,625.0 | 29,450.0 | 29,455.0 | 29,455.0 | 8,143 |
| 2022/08/25 | 29,210.0 | 29,350.0 | 29,180.0 | 29,320.0 | 29,320.0 | 16,415 |
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。
