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) |
|---|---|---|---|---|---|---|
| 2021/11/29 | 29,390.0 | 29,835.0 | 29,215.0 | 29,295.0 | 29,295.0 | 75,233 |
| 2021/11/26 | 30,450.0 | 30,450.0 | 29,650.0 | 29,820.0 | 29,820.0 | 93,943 |
| 2021/11/25 | 30,500.0 | 30,700.0 | 30,500.0 | 30,550.0 | 30,550.0 | 4,966 |
| 2021/11/24 | 30,750.0 | 30,800.0 | 30,300.0 | 30,350.0 | 30,350.0 | 25,527 |
| 2021/11/22 | 30,700.0 | 30,900.0 | 30,600.0 | 30,850.0 | 30,850.0 | 2,897 |
| 2021/11/19 | 30,700.0 | 30,850.0 | 30,650.0 | 30,850.0 | 30,850.0 | 6,068 |
| 2021/11/18 | 30,700.0 | 30,800.0 | 30,450.0 | 30,650.0 | 30,650.0 | 10,870 |
| 2021/11/17 | 30,950.0 | 31,000.0 | 30,650.0 | 30,750.0 | 30,750.0 | 20,258 |
| 2021/11/16 | 30,800.0 | 31,050.0 | 30,750.0 | 30,900.0 | 30,900.0 | 17,174 |
| 2021/11/15 | 30,850.0 | 30,950.0 | 30,800.0 | 30,850.0 | 30,850.0 | 6,069 |
| 2021/11/12 | 30,500.0 | 30,750.0 | 30,500.0 | 30,700.0 | 30,700.0 | 15,646 |
| 2021/11/11 | 30,100.0 | 30,400.0 | 30,050.0 | 30,350.0 | 30,350.0 | 2,762 |
| 2021/11/10 | 30,300.0 | 30,350.0 | 30,150.0 | 30,150.0 | 30,150.0 | 7,386 |
| 2021/11/09 | 30,700.0 | 30,900.0 | 30,250.0 | 30,350.0 | 30,350.0 | 18,175 |
| 2021/11/08 | 30,800.0 | 30,800.0 | 30,550.0 | 30,600.0 | 30,600.0 | 25,785 |
| 2021/11/05 | 30,900.0 | 30,900.0 | 30,550.0 | 30,700.0 | 30,700.0 | 5,623 |
| 2021/11/04 | 31,000.0 | 31,050.0 | 30,800.0 | 30,850.0 | 30,850.0 | 24,091 |
| 2021/11/02 | 30,600.0 | 30,700.0 | 30,500.0 | 30,600.0 | 30,600.0 | 5,117 |
| 2021/11/01 | 30,500.0 | 30,750.0 | 30,450.0 | 30,750.0 | 30,750.0 | 60,530 |
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。
