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) |
|---|---|---|---|---|---|---|
| 2022/04/26 | 27,835.0 | 27,850.0 | 27,635.0 | 27,760.0 | 27,760.0 | 10,148 |
| 2022/04/25 | 27,600.0 | 27,810.0 | 27,520.0 | 27,635.0 | 27,635.0 | 19,240 |
| 2022/04/22 | 28,185.0 | 28,235.0 | 27,950.0 | 28,150.0 | 28,150.0 | 10,563 |
| 2022/04/21 | 28,305.0 | 28,650.0 | 28,305.0 | 28,605.0 | 28,605.0 | 7,475 |
| 2022/04/20 | 28,285.0 | 28,450.0 | 28,125.0 | 28,270.0 | 28,270.0 | 12,080 |
| 2022/04/19 | 28,145.0 | 28,155.0 | 27,815.0 | 28,030.0 | 28,030.0 | 13,548 |
| 2022/04/18 | 27,855.0 | 27,900.0 | 27,610.0 | 27,830.0 | 27,830.0 | 11,597 |
| 2022/04/15 | 27,905.0 | 28,265.0 | 27,820.0 | 28,170.0 | 28,170.0 | 12,831 |
| 2022/04/14 | 27,990.0 | 28,260.0 | 27,930.0 | 28,235.0 | 28,235.0 | 12,644 |
| 2022/04/13 | 27,450.0 | 27,935.0 | 27,420.0 | 27,910.0 | 27,910.0 | 8,755 |
| 2022/04/12 | 27,610.0 | 27,710.0 | 27,320.0 | 27,350.0 | 27,350.0 | 11,346 |
| 2022/04/11 | 27,930.0 | 28,050.0 | 27,755.0 | 27,860.0 | 27,860.0 | 10,872 |
| 2022/04/08 | 28,200.0 | 28,250.0 | 27,805.0 | 28,040.0 | 28,040.0 | 5,790 |
| 2022/04/07 | 28,015.0 | 28,030.0 | 27,850.0 | 27,960.0 | 27,960.0 | 25,044 |
| 2022/04/06 | 28,570.0 | 28,600.0 | 28,270.0 | 28,405.0 | 28,405.0 | 15,391 |
| 2022/04/05 | 29,025.0 | 29,050.0 | 28,735.0 | 28,850.0 | 28,850.0 | 14,940 |
| 2022/04/04 | 28,720.0 | 28,820.0 | 28,650.0 | 28,815.0 | 28,815.0 | 20,156 |
| 2022/04/01 | 28,650.0 | 28,820.0 | 28,460.0 | 28,765.0 | 28,765.0 | 23,804 |
| 2022/03/31 | 28,820.0 | 29,185.0 | 28,820.0 | 28,880.0 | 28,880.0 | 21,314 |
| 2022/03/30 | 29,350.0 | 29,380.0 | 28,800.0 | 29,075.0 | 29,075.0 | 18,789 |
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。
