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) |
|---|---|---|---|---|---|---|
| 2024/12/20 | 40,480.0 | 40,550.0 | 40,220.0 | 40,220.0 | 40,220.0 | 16,854 |
| 2024/12/19 | 39,880.0 | 40,430.0 | 39,850.0 | 40,330.0 | 40,330.0 | 47,368 |
| 2024/12/18 | 40,740.0 | 40,910.0 | 40,630.0 | 40,660.0 | 40,660.0 | 14,340 |
| 2024/12/17 | 41,100.0 | 41,340.0 | 40,910.0 | 40,910.0 | 40,910.0 | 14,608 |
| 2024/12/16 | 41,050.0 | 41,150.0 | 40,900.0 | 40,930.0 | 40,930.0 | 16,148 |
| 2024/12/13 | 41,210.0 | 41,210.0 | 40,770.0 | 40,970.0 | 40,970.0 | 14,639 |
| 2024/12/12 | 41,420.0 | 41,640.0 | 41,380.0 | 41,400.0 | 41,400.0 | 48,593 |
| 2024/12/11 | 40,880.0 | 40,920.0 | 40,660.0 | 40,880.0 | 40,880.0 | 10,667 |
| 2024/12/10 | 40,910.0 | 41,000.0 | 40,690.0 | 40,870.0 | 40,870.0 | 24,552 |
| 2024/12/09 | 40,800.0 | 40,860.0 | 40,490.0 | 40,650.0 | 40,650.0 | 26,573 |
| 2024/12/06 | 40,880.0 | 40,980.0 | 40,450.0 | 40,570.0 | 40,570.0 | 18,410 |
| 2024/12/05 | 41,170.0 | 41,180.0 | 40,840.0 | 40,860.0 | 40,860.0 | 26,035 |
| 2024/12/04 | 40,830.0 | 40,940.0 | 40,570.0 | 40,760.0 | 40,760.0 | 21,197 |
| 2024/12/03 | 40,220.0 | 40,950.0 | 40,220.0 | 40,710.0 | 40,710.0 | 38,920 |
| 2024/12/02 | 39,680.0 | 40,050.0 | 39,430.0 | 39,950.0 | 39,950.0 | 17,024 |
| 2024/11/29 | 39,700.0 | 39,750.0 | 39,470.0 | 39,620.0 | 39,620.0 | 10,904 |
| 2024/11/28 | 39,390.0 | 39,970.0 | 39,270.0 | 39,820.0 | 39,820.0 | 25,265 |
| 2024/11/27 | 39,760.0 | 39,820.0 | 39,470.0 | 39,560.0 | 39,560.0 | 22,693 |
| 2024/11/26 | 40,050.0 | 40,050.0 | 39,500.0 | 39,930.0 | 39,930.0 | 26,299 |
| 2024/11/25 | 40,220.0 | 40,580.0 | 40,170.0 | 40,280.0 | 40,280.0 | 19,400 |
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。
