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) |
|---|---|---|---|---|---|---|
| 2022/01/27 | 27,990.0 | 28,000.0 | 26,835.0 | 26,985.0 | 26,985.0 | 64,989 |
| 2022/01/26 | 27,935.0 | 27,990.0 | 27,655.0 | 27,815.0 | 27,815.0 | 11,258 |
| 2022/01/25 | 28,280.0 | 28,285.0 | 27,690.0 | 27,940.0 | 27,940.0 | 48,631 |
| 2022/01/24 | 28,060.0 | 28,450.0 | 28,010.0 | 28,405.0 | 28,405.0 | 14,430 |
| 2022/01/21 | 28,110.0 | 28,400.0 | 27,950.0 | 28,365.0 | 28,365.0 | 23,290 |
| 2022/01/20 | 28,180.0 | 28,720.0 | 28,025.0 | 28,590.0 | 28,590.0 | 21,205 |
| 2022/01/19 | 28,660.0 | 28,710.0 | 28,150.0 | 28,295.0 | 28,295.0 | 56,836 |
| 2022/01/18 | 29,300.0 | 29,540.0 | 28,970.0 | 29,105.0 | 29,105.0 | 31,214 |
| 2022/01/17 | 29,175.0 | 29,300.0 | 29,130.0 | 29,170.0 | 29,170.0 | 5,029 |
| 2022/01/14 | 29,125.0 | 29,125.0 | 28,725.0 | 28,970.0 | 28,970.0 | 33,885 |
| 2022/01/13 | 29,520.0 | 29,530.0 | 29,310.0 | 29,345.0 | 29,345.0 | 7,919 |
| 2022/01/12 | 29,540.0 | 29,885.0 | 29,530.0 | 29,850.0 | 29,850.0 | 17,580 |
| 2022/01/11 | 29,460.0 | 29,550.0 | 29,150.0 | 29,295.0 | 29,295.0 | 35,066 |
| 2022/01/07 | 29,775.0 | 29,890.0 | 29,360.0 | 29,565.0 | 29,565.0 | 15,232 |
| 2022/01/06 | 30,140.0 | 30,210.0 | 29,565.0 | 29,565.0 | 29,565.0 | 41,095 |
| 2022/01/05 | 30,390.0 | 30,500.0 | 30,300.0 | 30,420.0 | 30,420.0 | 6,712 |
| 2022/01/04 | 30,150.0 | 30,420.0 | 30,040.0 | 30,400.0 | 30,400.0 | 21,890 |
| 2021/12/30 | 29,890.0 | 29,990.0 | 29,640.0 | 29,910.0 | 29,910.0 | 8,515 |
| 2021/12/29 | 30,070.0 | 30,190.0 | 29,810.0 | 29,945.0 | 29,945.0 | 6,877 |
| 2021/12/28 | 30,000.0 | 30,180.0 | 29,925.0 | 30,120.0 | 30,120.0 | 17,166 |
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。
