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) |
|---|---|---|---|---|---|---|
| 2023/01/31 | 28,430.0 | 28,470.0 | 28,275.0 | 28,280.0 | 28,280.0 | 17,300 |
| 2023/01/30 | 28,355.0 | 28,465.0 | 28,305.0 | 28,400.0 | 28,400.0 | 16,990 |
| 2023/01/27 | 28,400.0 | 28,435.0 | 28,300.0 | 28,375.0 | 28,375.0 | 23,920 |
| 2023/01/26 | 28,400.0 | 28,480.0 | 28,255.0 | 28,330.0 | 28,330.0 | 36,110 |
| 2023/01/25 | 28,160.0 | 28,450.0 | 28,150.0 | 28,350.0 | 28,350.0 | 38,420 |
| 2023/01/24 | 28,150.0 | 28,350.0 | 28,150.0 | 28,290.0 | 28,290.0 | 74,680 |
| 2023/01/23 | 27,860.0 | 27,885.0 | 27,745.0 | 27,875.0 | 27,875.0 | 30,570 |
| 2023/01/20 | 27,270.0 | 27,500.0 | 27,245.0 | 27,500.0 | 27,500.0 | 16,930 |
| 2023/01/19 | 27,485.0 | 27,530.0 | 27,305.0 | 27,345.0 | 27,345.0 | 50,630 |
| 2023/01/18 | 27,185.0 | 27,780.0 | 27,165.0 | 27,745.0 | 27,745.0 | 49,170 |
| 2023/01/17 | 26,850.0 | 27,120.0 | 26,810.0 | 27,065.0 | 27,065.0 | 12,040 |
| 2023/01/16 | 26,770.0 | 26,870.0 | 26,660.0 | 26,830.0 | 26,830.0 | 19,170 |
| 2023/01/13 | 27,225.0 | 27,325.0 | 27,030.0 | 27,035.0 | 27,035.0 | 19,570 |
| 2023/01/12 | 27,440.0 | 27,480.0 | 27,325.0 | 27,420.0 | 27,420.0 | 13,440 |
| 2023/01/11 | 27,275.0 | 27,420.0 | 27,275.0 | 27,400.0 | 27,400.0 | 13,080 |
| 2023/01/10 | 27,160.0 | 27,265.0 | 27,070.0 | 27,115.0 | 27,115.0 | 15,870 |
| 2023/01/06 | 26,675.0 | 26,970.0 | 26,670.0 | 26,945.0 | 26,945.0 | 10,510 |
| 2023/01/05 | 26,795.0 | 26,900.0 | 26,680.0 | 26,900.0 | 26,900.0 | 37,330 |
| 2023/01/04 | 26,800.0 | 26,800.0 | 26,585.0 | 26,625.0 | 26,625.0 | 52,240 |
| 2022/12/30 | 27,185.0 | 27,250.0 | 27,020.0 | 27,035.0 | 27,035.0 | 26,100 |
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。
