32,638円
ＭＡＸＩＳ 日経２２５上場投信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) |
|---|---|---|---|---|---|---|
| 2026/02/20 | 59,030.0 | 59,030.0 | 58,560.0 | 58,750.0 | 58,750.0 | 10,897 |
| 2026/02/19 | 59,350.0 | 59,610.0 | 59,250.0 | 59,370.0 | 59,370.0 | 19,379 |
| 2026/02/18 | 58,680.0 | 59,270.0 | 58,680.0 | 59,100.0 | 59,100.0 | 13,453 |
| 2026/02/17 | 58,690.0 | 58,740.0 | 57,980.0 | 58,380.0 | 58,380.0 | 16,005 |
| 2026/02/16 | 59,310.0 | 59,310.0 | 58,640.0 | 58,690.0 | 58,690.0 | 12,092 |
| 2026/02/13 | 58,750.0 | 59,250.0 | 58,540.0 | 58,820.0 | 58,820.0 | 26,060 |
| 2026/02/12 | 59,780.0 | 59,930.0 | 59,460.0 | 59,570.0 | 59,570.0 | 11,164 |
| 2026/02/10 | 58,940.0 | 59,860.0 | 58,940.0 | 59,490.0 | 59,490.0 | 13,689 |
| 2026/02/09 | 59,020.0 | 59,260.0 | 58,190.0 | 58,290.0 | 58,290.0 | 72,657 |
| 2026/02/06 | 55,130.0 | 56,040.0 | 54,700.0 | 56,020.0 | 56,020.0 | 12,553 |
| 2026/02/05 | 56,100.0 | 56,260.0 | 55,440.0 | 55,640.0 | 55,640.0 | 18,249 |
| 2026/02/04 | 55,900.0 | 56,250.0 | 55,740.0 | 56,110.0 | 56,110.0 | 18,188 |
| 2026/02/03 | 55,710.0 | 56,590.0 | 55,570.0 | 56,540.0 | 56,540.0 | 37,257 |
| 2026/02/02 | 55,320.0 | 56,030.0 | 54,410.0 | 54,480.0 | 54,480.0 | 55,051 |
| 2026/01/30 | 55,050.0 | 55,340.0 | 54,700.0 | 55,090.0 | 55,090.0 | 9,630 |
| 2026/01/29 | 55,780.0 | 55,820.0 | 54,860.0 | 55,120.0 | 55,120.0 | 11,082 |
| 2026/01/28 | 54,700.0 | 55,270.0 | 54,540.0 | 55,090.0 | 55,090.0 | 19,400 |
| 2026/01/27 | 54,620.0 | 55,070.0 | 54,360.0 | 55,010.0 | 55,010.0 | 9,637 |
| 2026/01/26 | 54,480.0 | 54,890.0 | 54,400.0 | 54,650.0 | 54,650.0 | 17,409 |
| 2026/01/23 | 55,700.0 | 55,800.0 | 55,390.0 | 55,610.0 | 55,610.0 | 17,803 |
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
ＭＡＸＩＳ 日経２２５上場投信の取引履歴を振り返りませんか？
ＭＡＸＩＳ 日経２２５上場投信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。
