21,554円
上場インデックスファンド２２５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) |
|---|---|---|---|---|---|---|
| 2024/04/19 | 39,390.0 | 39,390.0 | 38,410.0 | 38,790.0 | 38,790.0 | 111,180 |
| 2024/04/18 | 39,490.0 | 39,960.0 | 39,360.0 | 39,800.0 | 39,800.0 | 41,825 |
| 2024/04/17 | 40,380.0 | 40,400.0 | 39,700.0 | 39,720.0 | 39,720.0 | 37,348 |
| 2024/04/16 | 40,490.0 | 40,490.0 | 40,070.0 | 40,200.0 | 40,200.0 | 73,076 |
| 2024/04/15 | 40,810.0 | 41,010.0 | 40,580.0 | 41,010.0 | 41,010.0 | 54,367 |
| 2024/04/12 | 41,570.0 | 41,580.0 | 41,250.0 | 41,350.0 | 41,350.0 | 12,928 |
| 2024/04/11 | 40,830.0 | 41,280.0 | 40,830.0 | 41,250.0 | 41,250.0 | 24,273 |
| 2024/04/10 | 41,400.0 | 41,530.0 | 41,310.0 | 41,370.0 | 41,370.0 | 18,869 |
| 2024/04/09 | 41,300.0 | 41,580.0 | 41,270.0 | 41,570.0 | 41,570.0 | 15,809 |
| 2024/04/08 | 41,150.0 | 41,430.0 | 41,000.0 | 41,110.0 | 41,110.0 | 25,312 |
| 2024/04/05 | 40,970.0 | 41,020.0 | 40,540.0 | 40,790.0 | 40,790.0 | 104,575 |
| 2024/04/04 | 41,860.0 | 42,090.0 | 41,620.0 | 41,650.0 | 41,650.0 | 27,617 |
| 2024/04/03 | 41,340.0 | 41,450.0 | 41,020.0 | 41,240.0 | 41,240.0 | 35,258 |
| 2024/04/02 | 41,730.0 | 41,990.0 | 41,520.0 | 41,670.0 | 41,670.0 | 40,448 |
| 2024/04/01 | 42,560.0 | 42,590.0 | 41,510.0 | 41,640.0 | 41,640.0 | 68,340 |
| 2024/03/29 | 42,130.0 | 42,350.0 | 42,110.0 | 42,310.0 | 42,310.0 | 29,042 |
| 2024/03/28 | 42,220.0 | 42,310.0 | 41,880.0 | 41,960.0 | 41,960.0 | 17,861 |
| 2024/03/27 | 42,080.0 | 42,550.0 | 42,030.0 | 42,320.0 | 42,320.0 | 27,906 |
| 2024/03/26 | 41,980.0 | 42,100.0 | 41,860.0 | 42,020.0 | 42,020.0 | 18,084 |
| 2024/03/25 | 42,380.0 | 42,420.0 | 42,010.0 | 42,020.0 | 42,020.0 | 15,697 |
みんかぶETFで銘柄を探す
上場インデックスファンド２２５の取引履歴を振り返りませんか？
上場インデックスファンド２２５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。
