29,194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) |
|---|---|---|---|---|---|---|
| 2023/11/27 | 35,020.0 | 35,110.0 | 34,690.0 | 34,700.0 | 34,700.0 | 19,613 |
| 2023/11/24 | 35,070.0 | 35,130.0 | 34,910.0 | 34,920.0 | 34,920.0 | 15,930 |
| 2023/11/22 | 34,430.0 | 34,880.0 | 34,430.0 | 34,740.0 | 34,740.0 | 24,639 |
| 2023/11/21 | 34,750.0 | 34,750.0 | 34,530.0 | 34,660.0 | 34,660.0 | 3,307 |
| 2023/11/20 | 34,820.0 | 35,160.0 | 34,650.0 | 34,650.0 | 34,650.0 | 18,685 |
| 2023/11/17 | 34,600.0 | 34,880.0 | 34,540.0 | 34,880.0 | 34,880.0 | 8,834 |
| 2023/11/16 | 34,680.0 | 34,900.0 | 34,510.0 | 34,680.0 | 34,680.0 | 24,887 |
| 2023/11/15 | 34,510.0 | 34,840.0 | 34,480.0 | 34,800.0 | 34,800.0 | 43,672 |
| 2023/11/14 | 34,070.0 | 34,100.0 | 33,930.0 | 33,970.0 | 33,970.0 | 45,481 |
| 2023/11/13 | 34,160.0 | 34,180.0 | 33,740.0 | 33,800.0 | 33,800.0 | 12,974 |
| 2023/11/10 | 33,690.0 | 33,850.0 | 33,490.0 | 33,850.0 | 33,850.0 | 20,156 |
| 2023/11/09 | 33,550.0 | 33,980.0 | 33,450.0 | 33,950.0 | 33,950.0 | 27,618 |
| 2023/11/08 | 33,770.0 | 33,770.0 | 33,280.0 | 33,400.0 | 33,400.0 | 13,965 |
| 2023/11/07 | 33,800.0 | 33,810.0 | 33,480.0 | 33,480.0 | 33,480.0 | 12,003 |
| 2023/11/06 | 33,840.0 | 34,030.0 | 33,810.0 | 33,940.0 | 33,940.0 | 31,521 |
| 2023/11/02 | 33,290.0 | 33,320.0 | 33,090.0 | 33,210.0 | 33,210.0 | 44,299 |
| 2023/11/01 | 32,590.0 | 32,820.0 | 32,570.0 | 32,800.0 | 32,800.0 | 13,252 |
| 2023/10/31 | 31,860.0 | 32,160.0 | 31,720.0 | 32,100.0 | 32,100.0 | 22,020 |
| 2023/10/30 | 31,860.0 | 31,930.0 | 31,710.0 | 31,860.0 | 31,860.0 | 18,295 |
| 2023/10/27 | 31,980.0 | 32,280.0 | 31,870.0 | 32,230.0 | 32,230.0 | 40,409 |
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。
