28,305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) |
|---|---|---|---|---|---|---|
| 2024/07/29 | 39,530.0 | 39,950.0 | 39,450.0 | 39,710.0 | 39,710.0 | 12,330 |
| 2024/07/26 | 39,080.0 | 39,320.0 | 38,830.0 | 38,830.0 | 38,830.0 | 35,053 |
| 2024/07/25 | 39,440.0 | 39,530.0 | 39,040.0 | 39,250.0 | 39,250.0 | 138,361 |
| 2024/07/24 | 40,580.0 | 40,890.0 | 40,340.0 | 40,350.0 | 40,350.0 | 21,661 |
| 2024/07/23 | 41,190.0 | 41,190.0 | 40,780.0 | 40,890.0 | 40,890.0 | 14,213 |
| 2024/07/22 | 41,170.0 | 41,200.0 | 40,790.0 | 40,820.0 | 40,820.0 | 17,132 |
| 2024/07/19 | 41,360.0 | 41,500.0 | 41,100.0 | 41,260.0 | 41,260.0 | 14,025 |
| 2024/07/18 | 41,390.0 | 41,700.0 | 41,370.0 | 41,410.0 | 41,410.0 | 39,602 |
| 2024/07/17 | 42,760.0 | 42,790.0 | 42,360.0 | 42,440.0 | 42,440.0 | 30,864 |
| 2024/07/16 | 42,670.0 | 42,840.0 | 42,520.0 | 42,580.0 | 42,580.0 | 22,110 |
| 2024/07/12 | 42,980.0 | 42,990.0 | 42,500.0 | 42,500.0 | 42,500.0 | 42,096 |
| 2024/07/11 | 44,100.0 | 44,120.0 | 43,790.0 | 43,940.0 | 43,940.0 | 34,879 |
| 2024/07/10 | 43,150.0 | 43,570.0 | 43,090.0 | 43,550.0 | 43,550.0 | 20,886 |
| 2024/07/09 | 42,620.0 | 43,440.0 | 42,600.0 | 43,290.0 | 43,290.0 | 13,743 |
| 2024/07/08 | 42,520.0 | 42,750.0 | 42,410.0 | 42,470.0 | 42,470.0 | 18,983 |
| 2024/07/05 | 42,600.0 | 42,760.0 | 42,380.0 | 42,530.0 | 42,530.0 | 16,624 |
| 2024/07/04 | 42,360.0 | 42,620.0 | 42,250.0 | 42,580.0 | 42,580.0 | 24,025 |
| 2024/07/03 | 41,840.0 | 42,320.0 | 41,780.0 | 42,230.0 | 42,230.0 | 37,982 |
| 2024/07/02 | 41,120.0 | 41,730.0 | 41,030.0 | 41,640.0 | 41,640.0 | 22,546 |
| 2024/07/01 | 41,450.0 | 41,540.0 | 41,120.0 | 41,200.0 | 41,200.0 | 12,465 |
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。
