29,357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) |
|---|---|---|---|---|---|---|
| 2023/11/27 | 34,970.0 | 35,040.0 | 34,620.0 | 34,640.0 | 34,640.0 | 16,615 |
| 2023/11/24 | 35,020.0 | 35,060.0 | 34,860.0 | 34,860.0 | 34,860.0 | 16,379 |
| 2023/11/22 | 34,400.0 | 34,820.0 | 34,360.0 | 34,680.0 | 34,680.0 | 8,684 |
| 2023/11/21 | 34,690.0 | 34,700.0 | 34,480.0 | 34,600.0 | 34,600.0 | 15,757 |
| 2023/11/20 | 34,780.0 | 35,110.0 | 34,580.0 | 34,590.0 | 34,590.0 | 52,472 |
| 2023/11/17 | 34,530.0 | 34,820.0 | 34,480.0 | 34,800.0 | 34,800.0 | 15,838 |
| 2023/11/16 | 34,620.0 | 34,850.0 | 34,450.0 | 34,620.0 | 34,620.0 | 27,021 |
| 2023/11/15 | 34,440.0 | 34,790.0 | 34,410.0 | 34,770.0 | 34,770.0 | 87,605 |
| 2023/11/14 | 33,990.0 | 34,050.0 | 33,860.0 | 33,910.0 | 33,910.0 | 16,400 |
| 2023/11/13 | 34,080.0 | 34,110.0 | 33,690.0 | 33,750.0 | 33,750.0 | 17,994 |
| 2023/11/10 | 33,660.0 | 33,790.0 | 33,430.0 | 33,770.0 | 33,770.0 | 26,398 |
| 2023/11/09 | 33,470.0 | 33,920.0 | 33,380.0 | 33,860.0 | 33,860.0 | 31,259 |
| 2023/11/08 | 33,710.0 | 33,710.0 | 33,220.0 | 33,340.0 | 33,340.0 | 13,168 |
| 2023/11/07 | 33,760.0 | 33,760.0 | 33,440.0 | 33,440.0 | 33,440.0 | 14,887 |
| 2023/11/06 | 33,790.0 | 33,960.0 | 33,750.0 | 33,900.0 | 33,900.0 | 70,511 |
| 2023/11/02 | 33,230.0 | 33,260.0 | 33,050.0 | 33,140.0 | 33,140.0 | 27,655 |
| 2023/11/01 | 32,510.0 | 32,760.0 | 32,510.0 | 32,740.0 | 32,740.0 | 68,452 |
| 2023/10/31 | 31,830.0 | 32,100.0 | 31,680.0 | 32,040.0 | 32,040.0 | 27,880 |
| 2023/10/30 | 31,800.0 | 31,880.0 | 31,670.0 | 31,830.0 | 31,830.0 | 16,458 |
| 2023/10/27 | 31,900.0 | 32,220.0 | 31,820.0 | 32,150.0 | 32,150.0 | 20,744 |
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
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。
