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) |
|---|---|---|---|---|---|---|
| 2023/05/30 | 32,640.0 | 32,810.0 | 32,480.0 | 32,750.0 | 32,750.0 | 18,800 |
| 2023/05/29 | 33,040.0 | 33,050.0 | 32,590.0 | 32,680.0 | 32,680.0 | 25,830 |
| 2023/05/26 | 32,360.0 | 32,520.0 | 32,290.0 | 32,350.0 | 32,350.0 | 29,020 |
| 2023/05/25 | 32,110.0 | 32,290.0 | 32,030.0 | 32,200.0 | 32,200.0 | 25,930 |
| 2023/05/24 | 32,160.0 | 32,260.0 | 31,960.0 | 32,100.0 | 32,100.0 | 28,170 |
| 2023/05/23 | 32,690.0 | 32,780.0 | 32,240.0 | 32,390.0 | 32,390.0 | 76,940 |
| 2023/05/22 | 32,120.0 | 32,500.0 | 32,080.0 | 32,500.0 | 32,500.0 | 63,590 |
| 2023/05/19 | 32,280.0 | 32,340.0 | 32,080.0 | 32,240.0 | 32,240.0 | 73,920 |
| 2023/05/18 | 31,920.0 | 32,070.0 | 31,770.0 | 31,990.0 | 31,990.0 | 57,690 |
| 2023/05/17 | 31,250.0 | 31,480.0 | 31,250.0 | 31,460.0 | 31,460.0 | 35,740 |
| 2023/05/16 | 31,160.0 | 31,290.0 | 31,140.0 | 31,210.0 | 31,210.0 | 31,400 |
| 2023/05/15 | 30,880.0 | 30,980.0 | 30,810.0 | 30,970.0 | 30,970.0 | 28,880 |
| 2023/05/12 | 30,410.0 | 30,750.0 | 30,410.0 | 30,740.0 | 30,740.0 | 41,210 |
| 2023/05/11 | 30,400.0 | 30,470.0 | 30,330.0 | 30,460.0 | 30,460.0 | 15,640 |
| 2023/05/10 | 30,560.0 | 30,560.0 | 30,400.0 | 30,450.0 | 30,450.0 | 39,760 |
| 2023/05/09 | 30,340.0 | 30,580.0 | 30,330.0 | 30,560.0 | 30,560.0 | 28,120 |
| 2023/05/08 | 30,400.0 | 30,460.0 | 30,250.0 | 30,280.0 | 30,280.0 | 20,640 |
| 2023/05/02 | 30,560.0 | 30,590.0 | 30,410.0 | 30,470.0 | 30,470.0 | 48,760 |
| 2023/05/01 | 30,350.0 | 30,470.0 | 30,340.0 | 30,440.0 | 30,440.0 | 32,530 |
| 2023/04/28 | 29,980.0 | 30,180.0 | 29,800.0 | 30,180.0 | 30,180.0 | 68,520 |
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。
