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) |
|---|---|---|---|---|---|---|
| 2023/07/31 | 34,110.0 | 34,430.0 | 34,030.0 | 34,240.0 | 34,240.0 | 60,308 |
| 2023/07/28 | 33,450.0 | 33,860.0 | 33,020.0 | 33,810.0 | 33,810.0 | 38,548 |
| 2023/07/27 | 33,520.0 | 33,970.0 | 33,460.0 | 33,940.0 | 33,940.0 | 10,232 |
| 2023/07/26 | 33,700.0 | 33,730.0 | 33,480.0 | 33,650.0 | 33,650.0 | 10,013 |
| 2023/07/25 | 33,740.0 | 33,740.0 | 33,520.0 | 33,660.0 | 33,660.0 | 13,697 |
| 2023/07/24 | 33,640.0 | 33,820.0 | 33,560.0 | 33,700.0 | 33,700.0 | 9,556 |
| 2023/07/21 | 33,270.0 | 33,460.0 | 33,070.0 | 33,290.0 | 33,290.0 | 10,620 |
| 2023/07/20 | 33,840.0 | 33,860.0 | 33,460.0 | 33,460.0 | 33,460.0 | 11,102 |
| 2023/07/19 | 33,850.0 | 33,890.0 | 33,690.0 | 33,870.0 | 33,870.0 | 11,965 |
| 2023/07/18 | 33,440.0 | 33,720.0 | 33,330.0 | 33,520.0 | 33,520.0 | 18,451 |
| 2023/07/14 | 33,830.0 | 33,850.0 | 33,230.0 | 33,440.0 | 33,440.0 | 27,610 |
| 2023/07/13 | 33,120.0 | 33,500.0 | 32,940.0 | 33,410.0 | 33,410.0 | 18,204 |
| 2023/07/12 | 33,630.0 | 33,630.0 | 33,070.0 | 33,200.0 | 33,200.0 | 29,641 |
| 2023/07/11 | 33,770.0 | 33,800.0 | 33,380.0 | 33,490.0 | 33,490.0 | 21,944 |
| 2023/07/10 | 33,710.0 | 33,870.0 | 33,350.0 | 33,520.0 | 33,520.0 | 26,103 |
| 2023/07/07 | 33,770.0 | 34,040.0 | 33,630.0 | 33,700.0 | 33,700.0 | 56,441 |
| 2023/07/06 | 34,320.0 | 34,390.0 | 33,940.0 | 34,080.0 | 34,080.0 | 45,718 |
| 2023/07/05 | 34,520.0 | 34,720.0 | 34,360.0 | 34,650.0 | 34,650.0 | 20,783 |
| 2023/07/04 | 34,840.0 | 34,880.0 | 34,670.0 | 34,750.0 | 34,750.0 | 23,437 |
| 2023/07/03 | 34,870.0 | 35,110.0 | 34,860.0 | 35,100.0 | 35,100.0 | 32,550 |
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。
