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) |
|---|---|---|---|---|---|---|
| 2023/08/29 | 33,270.0 | 33,380.0 | 33,180.0 | 33,200.0 | 33,200.0 | 7,647 |
| 2023/08/28 | 32,920.0 | 33,200.0 | 32,870.0 | 33,170.0 | 33,170.0 | 54,549 |
| 2023/08/25 | 32,760.0 | 32,830.0 | 32,540.0 | 32,620.0 | 32,620.0 | 23,631 |
| 2023/08/24 | 33,180.0 | 33,300.0 | 33,060.0 | 33,290.0 | 33,290.0 | 25,024 |
| 2023/08/23 | 32,720.0 | 33,040.0 | 32,710.0 | 33,040.0 | 33,040.0 | 10,322 |
| 2023/08/22 | 32,800.0 | 32,890.0 | 32,680.0 | 32,880.0 | 32,880.0 | 8,022 |
| 2023/08/21 | 32,550.0 | 32,750.0 | 32,390.0 | 32,550.0 | 32,550.0 | 15,706 |
| 2023/08/18 | 32,310.0 | 32,630.0 | 32,220.0 | 32,440.0 | 32,440.0 | 49,020 |
| 2023/08/17 | 32,630.0 | 32,700.0 | 32,280.0 | 32,590.0 | 32,590.0 | 23,213 |
| 2023/08/16 | 32,940.0 | 33,000.0 | 32,760.0 | 32,760.0 | 32,760.0 | 25,344 |
| 2023/08/15 | 33,360.0 | 33,400.0 | 33,220.0 | 33,230.0 | 33,230.0 | 6,410 |
| 2023/08/14 | 33,480.0 | 33,630.0 | 33,030.0 | 33,060.0 | 33,060.0 | 13,375 |
| 2023/08/10 | 33,050.0 | 33,520.0 | 33,030.0 | 33,520.0 | 33,520.0 | 10,650 |
| 2023/08/09 | 33,270.0 | 33,420.0 | 33,180.0 | 33,210.0 | 33,210.0 | 6,637 |
| 2023/08/08 | 33,430.0 | 33,550.0 | 33,240.0 | 33,360.0 | 33,360.0 | 9,218 |
| 2023/08/07 | 32,920.0 | 33,310.0 | 32,790.0 | 33,270.0 | 33,270.0 | 10,047 |
| 2023/08/04 | 33,010.0 | 33,300.0 | 32,920.0 | 33,200.0 | 33,200.0 | 18,655 |
| 2023/08/03 | 33,390.0 | 33,460.0 | 33,150.0 | 33,160.0 | 33,160.0 | 34,649 |
| 2023/08/02 | 34,160.0 | 34,160.0 | 33,650.0 | 33,700.0 | 33,700.0 | 29,694 |
| 2023/08/01 | 34,290.0 | 34,520.0 | 34,230.0 | 34,480.0 | 34,480.0 | 14,400 |
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。
