29,324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) |
|---|---|---|---|---|---|---|
| 2022/08/08 | 28,770.0 | 28,990.0 | 28,770.0 | 28,970.0 | 28,970.0 | 38,530 |
| 2022/08/05 | 28,570.0 | 28,900.0 | 28,565.0 | 28,880.0 | 28,880.0 | 44,400 |
| 2022/08/04 | 28,675.0 | 28,715.0 | 28,590.0 | 28,625.0 | 28,625.0 | 58,710 |
| 2022/08/03 | 28,425.0 | 28,540.0 | 28,340.0 | 28,450.0 | 28,450.0 | 14,720 |
| 2022/08/02 | 28,525.0 | 28,550.0 | 28,230.0 | 28,300.0 | 28,300.0 | 30,400 |
| 2022/08/01 | 28,510.0 | 28,695.0 | 28,465.0 | 28,690.0 | 28,690.0 | 22,000 |
| 2022/07/29 | 28,640.0 | 28,715.0 | 28,440.0 | 28,505.0 | 28,505.0 | 30,470 |
| 2022/07/28 | 28,710.0 | 28,735.0 | 28,350.0 | 28,515.0 | 28,515.0 | 19,620 |
| 2022/07/27 | 28,255.0 | 28,470.0 | 28,225.0 | 28,415.0 | 28,415.0 | 14,840 |
| 2022/07/26 | 28,350.0 | 28,415.0 | 28,240.0 | 28,355.0 | 28,355.0 | 29,760 |
| 2022/07/25 | 28,395.0 | 28,540.0 | 28,355.0 | 28,410.0 | 28,410.0 | 26,320 |
| 2022/07/22 | 28,500.0 | 28,660.0 | 28,420.0 | 28,610.0 | 28,610.0 | 83,490 |
| 2022/07/21 | 28,290.0 | 28,490.0 | 28,260.0 | 28,480.0 | 28,480.0 | 85,700 |
| 2022/07/20 | 28,090.0 | 28,395.0 | 28,065.0 | 28,395.0 | 28,395.0 | 360,970 |
| 2022/07/19 | 27,670.0 | 27,730.0 | 27,470.0 | 27,640.0 | 27,640.0 | 24,720 |
| 2022/07/15 | 27,465.0 | 27,555.0 | 27,250.0 | 27,500.0 | 27,500.0 | 34,100 |
| 2022/07/14 | 27,020.0 | 27,390.0 | 26,985.0 | 27,335.0 | 27,335.0 | 226,870 |
| 2022/07/13 | 27,060.0 | 27,230.0 | 27,060.0 | 27,165.0 | 27,165.0 | 13,220 |
| 2022/07/12 | 27,345.0 | 27,375.0 | 26,955.0 | 27,030.0 | 27,030.0 | 36,460 |
| 2022/07/11 | 27,600.0 | 27,750.0 | 27,400.0 | 27,475.0 | 27,475.0 | 43,690 |
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。
