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) |
|---|---|---|---|---|---|---|
| 2023/06/27 | 34,110.0 | 34,160.0 | 33,770.0 | 34,030.0 | 34,030.0 | 38,640 |
| 2023/06/26 | 34,110.0 | 34,380.0 | 33,870.0 | 34,220.0 | 34,220.0 | 22,380 |
| 2023/06/23 | 35,010.0 | 35,060.0 | 34,060.0 | 34,260.0 | 34,260.0 | 38,920 |
| 2023/06/22 | 34,960.0 | 35,170.0 | 34,740.0 | 34,780.0 | 34,780.0 | 25,750 |
| 2023/06/21 | 34,700.0 | 35,190.0 | 34,660.0 | 35,130.0 | 35,130.0 | 26,570 |
| 2023/06/20 | 34,790.0 | 35,010.0 | 34,590.0 | 34,920.0 | 34,920.0 | 24,970 |
| 2023/06/19 | 35,350.0 | 35,360.0 | 34,730.0 | 34,930.0 | 34,930.0 | 55,720 |
| 2023/06/16 | 34,960.0 | 35,320.0 | 34,700.0 | 35,280.0 | 35,280.0 | 63,520 |
| 2023/06/15 | 35,030.0 | 35,300.0 | 34,920.0 | 35,020.0 | 35,020.0 | 75,470 |
| 2023/06/14 | 34,900.0 | 35,190.0 | 34,720.0 | 35,050.0 | 35,050.0 | 46,770 |
| 2023/06/13 | 34,140.0 | 34,630.0 | 34,140.0 | 34,550.0 | 34,550.0 | 49,220 |
| 2023/06/12 | 33,900.0 | 33,990.0 | 33,730.0 | 33,940.0 | 33,940.0 | 21,620 |
| 2023/06/09 | 33,440.0 | 33,770.0 | 33,380.0 | 33,730.0 | 33,730.0 | 25,190 |
| 2023/06/08 | 33,350.0 | 33,480.0 | 32,850.0 | 33,100.0 | 33,100.0 | 26,060 |
| 2023/06/07 | 34,120.0 | 34,200.0 | 33,350.0 | 33,350.0 | 33,350.0 | 73,620 |
| 2023/06/06 | 33,480.0 | 34,010.0 | 33,390.0 | 34,010.0 | 34,010.0 | 56,430 |
| 2023/06/05 | 33,360.0 | 33,670.0 | 33,260.0 | 33,660.0 | 33,660.0 | 64,790 |
| 2023/06/02 | 32,750.0 | 32,980.0 | 32,710.0 | 32,980.0 | 32,980.0 | 24,900 |
| 2023/06/01 | 32,300.0 | 32,610.0 | 32,260.0 | 32,560.0 | 32,560.0 | 22,040 |
| 2023/05/31 | 32,510.0 | 32,530.0 | 32,200.0 | 32,300.0 | 32,300.0 | 26,810 |
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。
