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) |
|---|---|---|---|---|---|---|
| 2022/05/30 | 28,195.0 | 28,475.0 | 28,115.0 | 28,440.0 | 28,440.0 | 17,244 |
| 2022/05/27 | 28,065.0 | 28,075.0 | 27,785.0 | 27,825.0 | 27,825.0 | 3,329 |
| 2022/05/26 | 27,740.0 | 27,955.0 | 27,645.0 | 27,645.0 | 27,645.0 | 15,183 |
| 2022/05/25 | 27,800.0 | 27,850.0 | 27,630.0 | 27,745.0 | 27,745.0 | 3,623 |
| 2022/05/24 | 28,070.0 | 28,070.0 | 27,795.0 | 27,795.0 | 27,795.0 | 7,268 |
| 2022/05/23 | 28,035.0 | 28,105.0 | 27,890.0 | 28,045.0 | 28,045.0 | 16,174 |
| 2022/05/20 | 27,520.0 | 27,820.0 | 27,470.0 | 27,805.0 | 27,805.0 | 6,615 |
| 2022/05/19 | 27,205.0 | 27,495.0 | 27,170.0 | 27,450.0 | 27,450.0 | 25,243 |
| 2022/05/18 | 27,875.0 | 28,125.0 | 27,795.0 | 27,945.0 | 27,945.0 | 16,022 |
| 2022/05/17 | 27,595.0 | 27,760.0 | 27,485.0 | 27,715.0 | 27,715.0 | 3,587 |
| 2022/05/16 | 27,880.0 | 27,900.0 | 27,480.0 | 27,620.0 | 27,620.0 | 10,541 |
| 2022/05/13 | 26,950.0 | 27,515.0 | 26,950.0 | 27,445.0 | 27,445.0 | 8,849 |
| 2022/05/12 | 26,920.0 | 27,040.0 | 26,695.0 | 26,810.0 | 26,810.0 | 17,008 |
| 2022/05/11 | 27,085.0 | 27,330.0 | 27,000.0 | 27,290.0 | 27,290.0 | 12,748 |
| 2022/05/10 | 27,145.0 | 27,285.0 | 26,785.0 | 27,260.0 | 27,260.0 | 30,234 |
| 2022/05/09 | 27,730.0 | 27,765.0 | 27,340.0 | 27,340.0 | 27,340.0 | 22,258 |
| 2022/05/06 | 27,780.0 | 28,130.0 | 27,590.0 | 28,060.0 | 28,060.0 | 6,458 |
| 2022/05/02 | 27,775.0 | 28,000.0 | 27,645.0 | 27,840.0 | 27,840.0 | 9,498 |
| 2022/04/28 | 27,435.0 | 27,915.0 | 27,370.0 | 27,880.0 | 27,880.0 | 12,587 |
| 2022/04/27 | 27,210.0 | 27,435.0 | 27,070.0 | 27,395.0 | 27,395.0 | 25,435 |
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。
