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) |
|---|---|---|---|---|---|---|
| 2024/01/25 | 37,320.0 | 37,480.0 | 37,050.0 | 37,420.0 | 37,420.0 | 15,391 |
| 2024/01/24 | 37,650.0 | 37,650.0 | 37,260.0 | 37,390.0 | 37,390.0 | 15,107 |
| 2024/01/23 | 37,810.0 | 38,170.0 | 37,600.0 | 37,710.0 | 37,710.0 | 29,775 |
| 2024/01/22 | 37,550.0 | 37,750.0 | 37,460.0 | 37,750.0 | 37,750.0 | 24,518 |
| 2024/01/19 | 37,260.0 | 37,310.0 | 36,930.0 | 37,140.0 | 37,140.0 | 25,473 |
| 2024/01/18 | 36,540.0 | 36,880.0 | 36,490.0 | 36,600.0 | 36,600.0 | 27,166 |
| 2024/01/17 | 37,060.0 | 37,400.0 | 36,590.0 | 36,610.0 | 36,610.0 | 32,093 |
| 2024/01/16 | 37,090.0 | 37,120.0 | 36,730.0 | 36,830.0 | 36,830.0 | 19,289 |
| 2024/01/15 | 36,800.0 | 37,180.0 | 36,680.0 | 37,060.0 | 37,060.0 | 18,688 |
| 2024/01/12 | 36,750.0 | 37,160.0 | 36,750.0 | 37,010.0 | 37,010.0 | 95,939 |
| 2024/01/11 | 36,330.0 | 36,560.0 | 36,240.0 | 36,500.0 | 36,500.0 | 60,849 |
| 2024/01/10 | 35,260.0 | 35,920.0 | 35,250.0 | 35,820.0 | 35,820.0 | 45,168 |
| 2024/01/09 | 35,190.0 | 35,350.0 | 34,940.0 | 35,110.0 | 35,110.0 | 30,928 |
| 2024/01/05 | 34,700.0 | 34,910.0 | 34,580.0 | 34,760.0 | 34,760.0 | 13,728 |
| 2024/01/04 | 34,330.0 | 34,640.0 | 34,000.0 | 34,620.0 | 34,620.0 | 34,514 |
| 2023/12/29 | 34,840.0 | 34,980.0 | 34,640.0 | 34,760.0 | 34,760.0 | 10,922 |
| 2023/12/28 | 34,760.0 | 34,910.0 | 34,750.0 | 34,900.0 | 34,900.0 | 11,624 |
| 2023/12/27 | 34,810.0 | 35,060.0 | 34,810.0 | 34,990.0 | 34,990.0 | 56,416 |
| 2023/12/26 | 34,580.0 | 34,590.0 | 34,450.0 | 34,550.0 | 34,550.0 | 10,030 |
| 2023/12/25 | 34,710.0 | 34,710.0 | 34,500.0 | 34,540.0 | 34,540.0 | 9,948 |
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。
