21,743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) |
|---|---|---|---|---|---|---|
| 2024/09/20 | 39,020.0 | 39,190.0 | 38,870.0 | 38,930.0 | 38,930.0 | 110,800 |
| 2024/09/19 | 38,440.0 | 38,600.0 | 38,170.0 | 38,290.0 | 38,290.0 | 28,511 |
| 2024/09/18 | 37,800.0 | 37,860.0 | 37,300.0 | 37,520.0 | 37,520.0 | 10,644 |
| 2024/09/17 | 37,710.0 | 37,820.0 | 36,970.0 | 37,410.0 | 37,410.0 | 15,534 |
| 2024/09/13 | 38,000.0 | 38,080.0 | 37,620.0 | 37,730.0 | 37,730.0 | 17,366 |
| 2024/09/12 | 37,790.0 | 38,090.0 | 37,640.0 | 38,010.0 | 38,010.0 | 22,313 |
| 2024/09/11 | 37,180.0 | 37,220.0 | 36,400.0 | 36,780.0 | 36,780.0 | 22,874 |
| 2024/09/10 | 37,540.0 | 37,730.0 | 37,180.0 | 37,320.0 | 37,320.0 | 24,820 |
| 2024/09/09 | 36,910.0 | 37,590.0 | 36,380.0 | 37,590.0 | 37,590.0 | 23,644 |
| 2024/09/06 | 37,980.0 | 38,100.0 | 37,430.0 | 37,610.0 | 37,610.0 | 22,666 |
| 2024/09/05 | 37,610.0 | 38,300.0 | 37,510.0 | 37,850.0 | 37,850.0 | 54,911 |
| 2024/09/04 | 38,580.0 | 38,790.0 | 38,080.0 | 38,270.0 | 38,270.0 | 105,735 |
| 2024/09/03 | 39,990.0 | 40,220.0 | 39,820.0 | 39,950.0 | 39,950.0 | 13,219 |
| 2024/09/02 | 40,370.0 | 40,370.0 | 39,720.0 | 39,920.0 | 39,920.0 | 29,383 |
| 2024/08/30 | 39,700.0 | 39,920.0 | 39,550.0 | 39,860.0 | 39,860.0 | 22,615 |
| 2024/08/29 | 39,300.0 | 39,630.0 | 39,180.0 | 39,580.0 | 39,580.0 | 18,353 |
| 2024/08/28 | 39,460.0 | 39,580.0 | 39,350.0 | 39,570.0 | 39,570.0 | 21,156 |
| 2024/08/27 | 39,230.0 | 39,570.0 | 39,110.0 | 39,500.0 | 39,500.0 | 14,258 |
| 2024/08/26 | 39,290.0 | 39,340.0 | 39,020.0 | 39,270.0 | 39,270.0 | 17,312 |
| 2024/08/23 | 39,460.0 | 39,630.0 | 39,260.0 | 39,600.0 | 39,600.0 | 22,214 |
みんかぶETFで銘柄を探す
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。
