28,955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) |
|---|---|---|---|---|---|---|
| 2024/03/26 | 41,720.0 | 41,850.0 | 41,610.0 | 41,740.0 | 41,740.0 | 17,584 |
| 2024/03/25 | 42,110.0 | 42,160.0 | 41,730.0 | 41,730.0 | 41,730.0 | 14,258 |
| 2024/03/22 | 42,360.0 | 42,420.0 | 42,040.0 | 42,230.0 | 42,230.0 | 26,098 |
| 2024/03/21 | 41,920.0 | 42,150.0 | 41,770.0 | 42,110.0 | 42,110.0 | 50,332 |
| 2024/03/19 | 40,870.0 | 41,260.0 | 40,680.0 | 41,260.0 | 41,260.0 | 22,987 |
| 2024/03/18 | 40,240.0 | 41,010.0 | 40,210.0 | 41,010.0 | 41,010.0 | 46,858 |
| 2024/03/15 | 39,790.0 | 40,060.0 | 39,770.0 | 39,950.0 | 39,950.0 | 14,795 |
| 2024/03/14 | 39,850.0 | 40,110.0 | 39,660.0 | 40,080.0 | 40,080.0 | 13,664 |
| 2024/03/13 | 40,440.0 | 40,450.0 | 39,710.0 | 39,950.0 | 39,950.0 | 24,372 |
| 2024/03/12 | 39,770.0 | 40,100.0 | 39,540.0 | 40,090.0 | 40,090.0 | 21,859 |
| 2024/03/11 | 40,290.0 | 40,300.0 | 39,770.0 | 40,070.0 | 40,070.0 | 26,854 |
| 2024/03/08 | 41,010.0 | 41,290.0 | 40,830.0 | 40,950.0 | 40,950.0 | 27,886 |
| 2024/03/07 | 41,720.0 | 41,790.0 | 40,810.0 | 40,880.0 | 40,880.0 | 29,623 |
| 2024/03/06 | 41,140.0 | 41,450.0 | 41,090.0 | 41,390.0 | 41,390.0 | 11,735 |
| 2024/03/05 | 41,270.0 | 41,550.0 | 41,140.0 | 41,400.0 | 41,400.0 | 25,238 |
| 2024/03/04 | 41,620.0 | 41,660.0 | 41,310.0 | 41,410.0 | 41,410.0 | 13,859 |
| 2024/03/01 | 40,600.0 | 41,300.0 | 40,560.0 | 41,210.0 | 41,210.0 | 26,966 |
| 2024/02/29 | 40,240.0 | 40,520.0 | 40,150.0 | 40,430.0 | 40,430.0 | 19,776 |
| 2024/02/28 | 40,510.0 | 40,570.0 | 40,350.0 | 40,480.0 | 40,480.0 | 14,656 |
| 2024/02/27 | 40,500.0 | 40,690.0 | 40,360.0 | 40,510.0 | 40,510.0 | 26,824 |
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。
