30,827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) |
|---|---|---|---|---|---|---|
| 2025/08/22 | 44,020.0 | 44,060.0 | 43,670.0 | 43,990.0 | 43,990.0 | 5,885 |
| 2025/08/21 | 44,130.0 | 44,270.0 | 43,920.0 | 44,010.0 | 44,010.0 | 7,103 |
| 2025/08/20 | 44,550.0 | 44,600.0 | 44,080.0 | 44,230.0 | 44,230.0 | 26,602 |
| 2025/08/19 | 45,200.0 | 45,280.0 | 44,800.0 | 44,900.0 | 44,900.0 | 10,950 |
| 2025/08/18 | 44,870.0 | 45,220.0 | 44,760.0 | 45,050.0 | 45,050.0 | 22,882 |
| 2025/08/15 | 44,180.0 | 44,780.0 | 44,100.0 | 44,730.0 | 44,730.0 | 39,596 |
| 2025/08/14 | 44,450.0 | 44,580.0 | 43,960.0 | 44,020.0 | 44,020.0 | 9,609 |
| 2025/08/13 | 44,560.0 | 44,830.0 | 44,380.0 | 44,610.0 | 44,610.0 | 31,120 |
| 2025/08/12 | 43,540.0 | 44,360.0 | 43,540.0 | 44,070.0 | 44,070.0 | 46,569 |
| 2025/08/08 | 42,520.0 | 43,350.0 | 42,510.0 | 43,110.0 | 43,110.0 | 20,741 |
| 2025/08/07 | 41,920.0 | 42,450.0 | 41,920.0 | 42,310.0 | 42,310.0 | 24,345 |
| 2025/08/06 | 41,710.0 | 42,130.0 | 41,710.0 | 42,070.0 | 42,070.0 | 10,209 |
| 2025/08/05 | 41,820.0 | 41,920.0 | 41,700.0 | 41,810.0 | 41,810.0 | 8,892 |
| 2025/08/04 | 41,080.0 | 41,600.0 | 41,060.0 | 41,600.0 | 41,600.0 | 17,938 |
| 2025/08/01 | 42,000.0 | 42,300.0 | 41,880.0 | 42,100.0 | 42,100.0 | 12,629 |
| 2025/07/31 | 42,010.0 | 42,450.0 | 41,990.0 | 42,390.0 | 42,390.0 | 12,573 |
| 2025/07/30 | 42,030.0 | 42,050.0 | 41,840.0 | 41,900.0 | 41,900.0 | 6,869 |
| 2025/07/29 | 42,090.0 | 42,110.0 | 41,850.0 | 41,910.0 | 41,910.0 | 5,848 |
| 2025/07/28 | 42,760.0 | 42,760.0 | 42,310.0 | 42,330.0 | 42,330.0 | 20,809 |
| 2025/07/25 | 42,990.0 | 43,060.0 | 42,710.0 | 42,730.0 | 42,730.0 | 21,982 |
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。
