29,172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) |
|---|---|---|---|---|---|---|
| 2023/12/25 | 34,710.0 | 34,710.0 | 34,500.0 | 34,540.0 | 34,540.0 | 9,948 |
| 2023/12/22 | 34,550.0 | 34,650.0 | 34,420.0 | 34,420.0 | 34,420.0 | 13,815 |
| 2023/12/21 | 34,530.0 | 34,600.0 | 34,360.0 | 34,420.0 | 34,420.0 | 25,328 |
| 2023/12/20 | 34,750.0 | 35,130.0 | 34,750.0 | 35,020.0 | 35,020.0 | 81,137 |
| 2023/12/19 | 34,070.0 | 34,500.0 | 33,910.0 | 34,500.0 | 34,500.0 | 12,565 |
| 2023/12/18 | 34,080.0 | 34,080.0 | 33,810.0 | 34,050.0 | 34,050.0 | 7,362 |
| 2023/12/15 | 34,030.0 | 34,390.0 | 34,030.0 | 34,250.0 | 34,250.0 | 8,789 |
| 2023/12/14 | 34,330.0 | 34,440.0 | 33,760.0 | 33,950.0 | 33,950.0 | 16,811 |
| 2023/12/13 | 34,220.0 | 34,360.0 | 34,120.0 | 34,180.0 | 34,180.0 | 9,820 |
| 2023/12/12 | 34,410.0 | 34,450.0 | 34,060.0 | 34,070.0 | 34,070.0 | 8,858 |
| 2023/12/11 | 33,950.0 | 34,210.0 | 33,950.0 | 34,060.0 | 34,060.0 | 14,096 |
| 2023/12/08 | 33,790.0 | 33,850.0 | 33,450.0 | 33,560.0 | 33,560.0 | 55,679 |
| 2023/12/07 | 34,430.0 | 34,460.0 | 34,070.0 | 34,130.0 | 34,130.0 | 16,312 |
| 2023/12/06 | 34,180.0 | 34,730.0 | 34,180.0 | 34,730.0 | 34,730.0 | 9,857 |
| 2023/12/05 | 34,290.0 | 34,350.0 | 33,980.0 | 34,050.0 | 34,050.0 | 47,998 |
| 2023/12/04 | 34,630.0 | 34,630.0 | 34,290.0 | 34,490.0 | 34,490.0 | 12,979 |
| 2023/12/01 | 34,880.0 | 34,880.0 | 34,690.0 | 34,720.0 | 34,720.0 | 10,068 |
| 2023/11/30 | 34,520.0 | 34,750.0 | 34,430.0 | 34,740.0 | 34,740.0 | 11,647 |
| 2023/11/29 | 34,520.0 | 34,810.0 | 34,460.0 | 34,580.0 | 34,580.0 | 19,978 |
| 2023/11/28 | 34,820.0 | 34,830.0 | 34,570.0 | 34,680.0 | 34,680.0 | 18,371 |
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。
