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) |
|---|---|---|---|---|---|---|
| 2022/03/29 | 28,995.0 | 29,075.0 | 28,900.0 | 29,050.0 | 29,050.0 | 15,801 |
| 2022/03/28 | 28,915.0 | 28,930.0 | 28,650.0 | 28,785.0 | 28,785.0 | 6,093 |
| 2022/03/25 | 29,185.0 | 29,190.0 | 28,795.0 | 28,970.0 | 28,970.0 | 25,326 |
| 2022/03/24 | 28,480.0 | 28,950.0 | 28,450.0 | 28,945.0 | 28,945.0 | 24,599 |
| 2022/03/23 | 28,500.0 | 28,890.0 | 28,500.0 | 28,865.0 | 28,865.0 | 65,339 |
| 2022/03/22 | 27,965.0 | 28,110.0 | 27,940.0 | 28,030.0 | 28,030.0 | 25,930 |
| 2022/03/18 | 27,435.0 | 27,670.0 | 27,400.0 | 27,630.0 | 27,630.0 | 9,364 |
| 2022/03/17 | 27,280.0 | 27,505.0 | 27,190.0 | 27,440.0 | 27,440.0 | 22,863 |
| 2022/03/16 | 26,370.0 | 26,600.0 | 26,235.0 | 26,525.0 | 26,525.0 | 40,920 |
| 2022/03/15 | 26,025.0 | 26,220.0 | 25,970.0 | 26,130.0 | 26,130.0 | 7,566 |
| 2022/03/14 | 26,130.0 | 26,410.0 | 26,090.0 | 26,100.0 | 26,100.0 | 41,414 |
| 2022/03/11 | 26,305.0 | 26,305.0 | 25,730.0 | 25,930.0 | 25,930.0 | 21,786 |
| 2022/03/10 | 26,165.0 | 26,505.0 | 26,140.0 | 26,500.0 | 26,500.0 | 30,487 |
| 2022/03/09 | 25,640.0 | 25,860.0 | 25,530.0 | 25,530.0 | 25,530.0 | 41,197 |
| 2022/03/08 | 25,635.0 | 26,060.0 | 25,510.0 | 25,530.0 | 25,530.0 | 26,295 |
| 2022/03/07 | 26,190.0 | 26,265.0 | 25,765.0 | 26,100.0 | 26,100.0 | 28,854 |
| 2022/03/04 | 27,250.0 | 27,250.0 | 26,560.0 | 26,990.0 | 26,990.0 | 36,986 |
| 2022/03/03 | 27,480.0 | 27,530.0 | 27,310.0 | 27,450.0 | 27,450.0 | 32,672 |
| 2022/03/02 | 27,275.0 | 27,390.0 | 27,115.0 | 27,180.0 | 27,180.0 | 26,425 |
| 2022/03/01 | 27,650.0 | 27,830.0 | 27,645.0 | 27,665.0 | 27,665.0 | 36,372 |
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。
