28,594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) |
|---|---|---|---|---|---|---|
| 2025/01/24 | 41,250.0 | 41,540.0 | 41,050.0 | 41,230.0 | 41,230.0 | 33,672 |
| 2025/01/23 | 41,070.0 | 41,270.0 | 40,910.0 | 41,190.0 | 41,190.0 | 27,984 |
| 2025/01/22 | 40,590.0 | 40,930.0 | 40,590.0 | 40,840.0 | 40,840.0 | 17,525 |
| 2025/01/21 | 40,390.0 | 40,450.0 | 39,850.0 | 40,210.0 | 40,210.0 | 14,861 |
| 2025/01/20 | 39,950.0 | 40,250.0 | 39,940.0 | 40,080.0 | 40,080.0 | 15,681 |
| 2025/01/17 | 39,670.0 | 39,700.0 | 39,260.0 | 39,660.0 | 39,660.0 | 23,184 |
| 2025/01/16 | 40,000.0 | 40,150.0 | 39,630.0 | 39,790.0 | 39,790.0 | 19,177 |
| 2025/01/15 | 39,990.0 | 40,020.0 | 39,520.0 | 39,720.0 | 39,720.0 | 26,507 |
| 2025/01/14 | 40,520.0 | 40,620.0 | 39,840.0 | 40,000.0 | 40,000.0 | 43,976 |
| 2025/01/10 | 40,840.0 | 41,030.0 | 40,730.0 | 40,770.0 | 40,770.0 | 30,076 |
| 2025/01/09 | 41,460.0 | 41,500.0 | 40,960.0 | 41,170.0 | 41,170.0 | 25,088 |
| 2025/01/08 | 41,460.0 | 41,720.0 | 41,280.0 | 41,550.0 | 41,550.0 | 12,290 |
| 2025/01/07 | 41,280.0 | 41,900.0 | 41,200.0 | 41,630.0 | 41,630.0 | 24,731 |
| 2025/01/06 | 41,520.0 | 41,560.0 | 40,800.0 | 40,830.0 | 40,830.0 | 27,287 |
| 2024/12/30 | 41,870.0 | 41,900.0 | 41,460.0 | 41,570.0 | 41,570.0 | 32,402 |
| 2024/12/27 | 41,250.0 | 42,000.0 | 41,230.0 | 41,840.0 | 41,840.0 | 36,182 |
| 2024/12/26 | 40,630.0 | 41,120.0 | 40,630.0 | 41,070.0 | 41,070.0 | 17,247 |
| 2024/12/25 | 40,730.0 | 40,730.0 | 40,450.0 | 40,610.0 | 40,610.0 | 4,736 |
| 2024/12/24 | 40,780.0 | 40,780.0 | 40,510.0 | 40,550.0 | 40,550.0 | 4,659 |
| 2024/12/23 | 40,600.0 | 40,740.0 | 40,370.0 | 40,680.0 | 40,680.0 | 13,721 |
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。
