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) |
|---|---|---|---|---|---|---|
| 2022/02/28 | 27,250.0 | 27,450.0 | 27,060.0 | 27,335.0 | 27,335.0 | 25,511 |
| 2022/02/25 | 27,040.0 | 27,280.0 | 27,000.0 | 27,280.0 | 27,280.0 | 32,597 |
| 2022/02/24 | 27,050.0 | 27,130.0 | 26,540.0 | 26,760.0 | 26,760.0 | 27,594 |
| 2022/02/22 | 27,230.0 | 27,345.0 | 27,035.0 | 27,240.0 | 27,240.0 | 59,656 |
| 2022/02/21 | 27,465.0 | 27,810.0 | 27,350.0 | 27,725.0 | 27,725.0 | 15,783 |
| 2022/02/18 | 27,685.0 | 28,040.0 | 27,595.0 | 27,925.0 | 27,925.0 | 9,874 |
| 2022/02/17 | 28,240.0 | 28,270.0 | 27,890.0 | 28,045.0 | 28,045.0 | 26,895 |
| 2022/02/16 | 28,245.0 | 28,290.0 | 28,165.0 | 28,285.0 | 28,285.0 | 18,365 |
| 2022/02/15 | 27,925.0 | 27,960.0 | 27,515.0 | 27,655.0 | 27,655.0 | 7,963 |
| 2022/02/14 | 27,940.0 | 27,990.0 | 27,745.0 | 27,890.0 | 27,890.0 | 19,010 |
| 2022/02/10 | 28,670.0 | 28,700.0 | 28,380.0 | 28,535.0 | 28,535.0 | 33,963 |
| 2022/02/09 | 28,335.0 | 28,450.0 | 28,230.0 | 28,400.0 | 28,400.0 | 14,052 |
| 2022/02/08 | 28,100.0 | 28,280.0 | 28,090.0 | 28,110.0 | 28,110.0 | 4,572 |
| 2022/02/07 | 28,090.0 | 28,125.0 | 27,895.0 | 28,065.0 | 28,065.0 | 6,242 |
| 2022/02/04 | 27,930.0 | 28,265.0 | 27,875.0 | 28,240.0 | 28,240.0 | 10,031 |
| 2022/02/03 | 28,045.0 | 28,130.0 | 27,980.0 | 28,075.0 | 28,075.0 | 7,335 |
| 2022/02/02 | 28,130.0 | 28,380.0 | 28,130.0 | 28,350.0 | 28,350.0 | 23,984 |
| 2022/02/01 | 28,110.0 | 28,220.0 | 27,815.0 | 27,880.0 | 27,880.0 | 10,592 |
| 2022/01/31 | 27,475.0 | 27,940.0 | 27,320.0 | 27,815.0 | 27,815.0 | 11,245 |
| 2022/01/28 | 27,325.0 | 27,570.0 | 27,080.0 | 27,510.0 | 27,510.0 | 16,930 |
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。
