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) |
|---|---|---|---|---|---|---|
| 2022/10/06 | 28,070.0 | 28,330.0 | 28,070.0 | 28,255.0 | 28,255.0 | 124,990 |
| 2022/10/05 | 28,105.0 | 28,130.0 | 27,965.0 | 28,060.0 | 28,060.0 | 71,470 |
| 2022/10/04 | 27,595.0 | 27,925.0 | 27,570.0 | 27,925.0 | 27,925.0 | 54,870 |
| 2022/10/03 | 26,630.0 | 27,120.0 | 26,515.0 | 27,095.0 | 27,095.0 | 40,120 |
| 2022/09/30 | 27,120.0 | 27,150.0 | 26,700.0 | 26,790.0 | 26,790.0 | 38,600 |
| 2022/09/29 | 27,335.0 | 27,400.0 | 27,150.0 | 27,365.0 | 27,365.0 | 39,180 |
| 2022/09/28 | 27,175.0 | 27,215.0 | 26,630.0 | 26,835.0 | 26,835.0 | 105,490 |
| 2022/09/27 | 27,270.0 | 27,365.0 | 27,205.0 | 27,255.0 | 27,255.0 | 33,910 |
| 2022/09/26 | 27,425.0 | 27,435.0 | 27,115.0 | 27,135.0 | 27,135.0 | 99,560 |
| 2022/09/22 | 27,770.0 | 27,915.0 | 27,665.0 | 27,880.0 | 27,880.0 | 71,440 |
| 2022/09/21 | 28,170.0 | 28,175.0 | 28,005.0 | 28,035.0 | 28,035.0 | 37,710 |
| 2022/09/20 | 28,550.0 | 28,635.0 | 28,345.0 | 28,410.0 | 28,410.0 | 18,740 |
| 2022/09/16 | 28,335.0 | 28,365.0 | 28,240.0 | 28,280.0 | 28,280.0 | 33,990 |
| 2022/09/15 | 28,605.0 | 28,660.0 | 28,525.0 | 28,585.0 | 28,585.0 | 30,840 |
| 2022/09/14 | 28,535.0 | 28,755.0 | 28,510.0 | 28,565.0 | 28,565.0 | 59,790 |
| 2022/09/13 | 29,310.0 | 29,405.0 | 29,270.0 | 29,365.0 | 29,365.0 | 23,180 |
| 2022/09/12 | 29,245.0 | 29,355.0 | 29,175.0 | 29,260.0 | 29,260.0 | 41,170 |
| 2022/09/09 | 28,935.0 | 29,020.0 | 28,825.0 | 28,965.0 | 28,965.0 | 34,170 |
| 2022/09/08 | 28,470.0 | 28,810.0 | 28,460.0 | 28,800.0 | 28,800.0 | 49,110 |
| 2022/09/07 | 28,250.0 | 28,255.0 | 27,975.0 | 28,160.0 | 28,160.0 | 47,530 |
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。
