29,346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) |
|---|---|---|---|---|---|---|
| 2022/07/08 | 27,310.0 | 27,565.0 | 27,250.0 | 27,285.0 | 27,285.0 | 40,560 |
| 2022/07/07 | 26,960.0 | 27,200.0 | 26,800.0 | 27,165.0 | 27,165.0 | 29,330 |
| 2022/07/06 | 27,280.0 | 27,450.0 | 27,200.0 | 27,235.0 | 27,235.0 | 49,530 |
| 2022/07/05 | 27,595.0 | 27,700.0 | 27,475.0 | 27,570.0 | 27,570.0 | 26,510 |
| 2022/07/04 | 27,265.0 | 27,420.0 | 27,085.0 | 27,325.0 | 27,325.0 | 28,490 |
| 2022/07/01 | 27,580.0 | 27,700.0 | 26,990.0 | 27,125.0 | 27,125.0 | 76,100 |
| 2022/06/30 | 27,930.0 | 27,930.0 | 27,490.0 | 27,565.0 | 27,565.0 | 33,190 |
| 2022/06/29 | 27,965.0 | 28,045.0 | 27,870.0 | 27,995.0 | 27,995.0 | 35,810 |
| 2022/06/28 | 27,935.0 | 28,190.0 | 27,935.0 | 28,185.0 | 28,185.0 | 65,730 |
| 2022/06/27 | 27,940.0 | 28,100.0 | 27,820.0 | 28,045.0 | 28,045.0 | 43,180 |
| 2022/06/24 | 27,315.0 | 27,665.0 | 27,290.0 | 27,665.0 | 27,665.0 | 47,810 |
| 2022/06/23 | 27,250.0 | 27,545.0 | 27,165.0 | 27,310.0 | 27,310.0 | 16,800 |
| 2022/06/22 | 27,585.0 | 27,595.0 | 27,280.0 | 27,285.0 | 27,285.0 | 17,800 |
| 2022/06/21 | 27,220.0 | 27,570.0 | 27,120.0 | 27,385.0 | 27,385.0 | 33,010 |
| 2022/06/20 | 27,325.0 | 27,325.0 | 26,630.0 | 26,890.0 | 26,890.0 | 49,550 |
| 2022/06/17 | 26,820.0 | 27,205.0 | 26,780.0 | 27,100.0 | 27,100.0 | 115,780 |
| 2022/06/16 | 27,965.0 | 28,115.0 | 27,585.0 | 27,595.0 | 27,595.0 | 46,100 |
| 2022/06/15 | 27,770.0 | 27,790.0 | 27,470.0 | 27,470.0 | 27,470.0 | 63,150 |
| 2022/06/14 | 27,585.0 | 27,825.0 | 27,500.0 | 27,795.0 | 27,795.0 | 113,880 |
| 2022/06/13 | 28,340.0 | 28,380.0 | 28,115.0 | 28,190.0 | 28,190.0 | 87,010 |
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。
