29,416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) |
|---|---|---|---|---|---|---|
| 2023/09/27 | 33,070.0 | 33,370.0 | 32,950.0 | 33,370.0 | 33,370.0 | 41,891 |
| 2023/09/26 | 33,670.0 | 33,690.0 | 33,340.0 | 33,370.0 | 33,370.0 | 13,602 |
| 2023/09/25 | 33,550.0 | 33,750.0 | 33,400.0 | 33,730.0 | 33,730.0 | 12,423 |
| 2023/09/22 | 33,210.0 | 33,550.0 | 33,160.0 | 33,420.0 | 33,420.0 | 23,292 |
| 2023/09/21 | 33,890.0 | 33,970.0 | 33,580.0 | 33,620.0 | 33,620.0 | 31,720 |
| 2023/09/20 | 34,300.0 | 34,320.0 | 34,030.0 | 34,070.0 | 34,070.0 | 19,887 |
| 2023/09/19 | 34,300.0 | 34,390.0 | 34,170.0 | 34,300.0 | 34,300.0 | 9,742 |
| 2023/09/15 | 34,440.0 | 34,690.0 | 34,430.0 | 34,620.0 | 34,620.0 | 20,326 |
| 2023/09/14 | 33,960.0 | 34,280.0 | 33,890.0 | 34,250.0 | 34,250.0 | 18,825 |
| 2023/09/13 | 33,780.0 | 33,900.0 | 33,640.0 | 33,720.0 | 33,720.0 | 10,268 |
| 2023/09/12 | 33,690.0 | 33,810.0 | 33,500.0 | 33,800.0 | 33,800.0 | 5,005 |
| 2023/09/11 | 33,720.0 | 33,780.0 | 33,410.0 | 33,500.0 | 33,500.0 | 9,131 |
| 2023/09/08 | 33,900.0 | 33,950.0 | 33,530.0 | 33,610.0 | 33,610.0 | 22,407 |
| 2023/09/07 | 34,180.0 | 34,370.0 | 34,020.0 | 34,020.0 | 34,020.0 | 10,187 |
| 2023/09/06 | 34,130.0 | 34,320.0 | 34,120.0 | 34,300.0 | 34,300.0 | 13,917 |
| 2023/09/05 | 33,980.0 | 34,050.0 | 33,810.0 | 34,050.0 | 34,050.0 | 7,955 |
| 2023/09/04 | 33,840.0 | 33,960.0 | 33,750.0 | 33,960.0 | 33,960.0 | 9,494 |
| 2023/09/01 | 33,490.0 | 33,880.0 | 33,490.0 | 33,760.0 | 33,760.0 | 28,936 |
| 2023/08/31 | 33,360.0 | 33,720.0 | 33,360.0 | 33,630.0 | 33,630.0 | 15,046 |
| 2023/08/30 | 33,440.0 | 33,580.0 | 33,310.0 | 33,360.0 | 33,360.0 | 27,904 |
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。
