29,215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) |
|---|---|---|---|---|---|---|
| 2023/09/22 | 33,160.0 | 33,500.0 | 33,110.0 | 33,370.0 | 33,370.0 | 18,449 |
| 2023/09/21 | 33,850.0 | 33,910.0 | 33,530.0 | 33,580.0 | 33,580.0 | 14,404 |
| 2023/09/20 | 34,270.0 | 34,270.0 | 33,980.0 | 34,010.0 | 34,010.0 | 15,760 |
| 2023/09/19 | 34,240.0 | 34,300.0 | 34,100.0 | 34,220.0 | 34,220.0 | 13,228 |
| 2023/09/15 | 34,420.0 | 34,630.0 | 34,390.0 | 34,560.0 | 34,560.0 | 33,721 |
| 2023/09/14 | 33,900.0 | 34,220.0 | 33,840.0 | 34,170.0 | 34,170.0 | 28,177 |
| 2023/09/13 | 33,760.0 | 33,860.0 | 33,590.0 | 33,690.0 | 33,690.0 | 15,111 |
| 2023/09/12 | 33,610.0 | 33,780.0 | 33,460.0 | 33,780.0 | 33,780.0 | 12,863 |
| 2023/09/11 | 33,670.0 | 33,720.0 | 33,350.0 | 33,450.0 | 33,450.0 | 32,436 |
| 2023/09/08 | 33,850.0 | 33,900.0 | 33,480.0 | 33,580.0 | 33,580.0 | 33,762 |
| 2023/09/07 | 34,100.0 | 34,310.0 | 33,960.0 | 33,990.0 | 33,990.0 | 14,598 |
| 2023/09/06 | 34,070.0 | 34,270.0 | 34,070.0 | 34,220.0 | 34,220.0 | 23,731 |
| 2023/09/05 | 33,910.0 | 33,990.0 | 33,750.0 | 33,990.0 | 33,990.0 | 18,073 |
| 2023/09/04 | 33,780.0 | 33,890.0 | 33,690.0 | 33,890.0 | 33,890.0 | 23,412 |
| 2023/09/01 | 33,470.0 | 33,820.0 | 33,450.0 | 33,710.0 | 33,710.0 | 57,198 |
| 2023/08/31 | 33,310.0 | 33,660.0 | 33,310.0 | 33,560.0 | 33,560.0 | 15,827 |
| 2023/08/30 | 33,390.0 | 33,520.0 | 33,260.0 | 33,280.0 | 33,280.0 | 25,799 |
| 2023/08/29 | 33,250.0 | 33,330.0 | 33,130.0 | 33,150.0 | 33,150.0 | 13,338 |
| 2023/08/28 | 32,860.0 | 33,150.0 | 32,810.0 | 33,140.0 | 33,140.0 | 25,562 |
| 2023/08/25 | 32,690.0 | 32,760.0 | 32,490.0 | 32,570.0 | 32,570.0 | 26,180 |
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。
