29,161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) |
|---|---|---|---|---|---|---|
| 2024/06/20 | 39,910.0 | 40,150.0 | 39,760.0 | 40,140.0 | 40,140.0 | 12,832 |
| 2024/06/19 | 40,150.0 | 40,310.0 | 39,950.0 | 40,030.0 | 40,030.0 | 10,126 |
| 2024/06/18 | 39,990.0 | 40,020.0 | 39,830.0 | 39,940.0 | 39,940.0 | 21,182 |
| 2024/06/17 | 39,970.0 | 39,970.0 | 39,450.0 | 39,590.0 | 39,590.0 | 57,645 |
| 2024/06/14 | 40,130.0 | 40,550.0 | 40,060.0 | 40,380.0 | 40,380.0 | 15,823 |
| 2024/06/13 | 40,730.0 | 40,820.0 | 40,230.0 | 40,260.0 | 40,260.0 | 15,745 |
| 2024/06/12 | 40,430.0 | 40,490.0 | 40,330.0 | 40,430.0 | 40,430.0 | 10,673 |
| 2024/06/11 | 40,660.0 | 40,880.0 | 40,620.0 | 40,650.0 | 40,650.0 | 17,738 |
| 2024/06/10 | 40,190.0 | 40,620.0 | 40,190.0 | 40,570.0 | 40,570.0 | 17,381 |
| 2024/06/07 | 40,160.0 | 40,270.0 | 40,080.0 | 40,170.0 | 40,170.0 | 10,856 |
| 2024/06/06 | 40,530.0 | 40,600.0 | 40,220.0 | 40,230.0 | 40,230.0 | 21,841 |
| 2024/06/05 | 40,090.0 | 40,110.0 | 39,850.0 | 40,000.0 | 40,000.0 | 17,754 |
| 2024/06/04 | 40,220.0 | 40,410.0 | 40,110.0 | 40,360.0 | 40,360.0 | 11,011 |
| 2024/06/03 | 40,290.0 | 40,580.0 | 40,270.0 | 40,500.0 | 40,500.0 | 19,516 |
| 2024/05/31 | 39,610.0 | 40,040.0 | 39,600.0 | 39,990.0 | 39,990.0 | 11,664 |
| 2024/05/30 | 39,590.0 | 39,610.0 | 39,100.0 | 39,510.0 | 39,510.0 | 28,828 |
| 2024/05/29 | 40,420.0 | 40,690.0 | 40,040.0 | 40,050.0 | 40,050.0 | 27,995 |
| 2024/05/28 | 40,420.0 | 40,520.0 | 40,290.0 | 40,380.0 | 40,380.0 | 13,417 |
| 2024/05/27 | 40,290.0 | 40,450.0 | 40,200.0 | 40,450.0 | 40,450.0 | 18,542 |
| 2024/05/24 | 39,920.0 | 40,270.0 | 39,880.0 | 40,130.0 | 40,130.0 | 26,089 |
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。
