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) |
|---|---|---|---|---|---|---|
| 2023/06/30 | 34,430.0 | 34,570.0 | 34,240.0 | 34,550.0 | 34,550.0 | 22,239 |
| 2023/06/29 | 34,620.0 | 34,880.0 | 34,510.0 | 34,590.0 | 34,590.0 | 19,078 |
| 2023/06/28 | 34,060.0 | 34,470.0 | 33,920.0 | 34,470.0 | 34,470.0 | 25,084 |
| 2023/06/27 | 33,900.0 | 33,960.0 | 33,560.0 | 33,820.0 | 33,820.0 | 25,949 |
| 2023/06/26 | 33,880.0 | 34,180.0 | 33,650.0 | 34,000.0 | 34,000.0 | 13,473 |
| 2023/06/23 | 34,800.0 | 34,840.0 | 33,850.0 | 34,050.0 | 34,050.0 | 24,378 |
| 2023/06/22 | 34,750.0 | 34,950.0 | 34,520.0 | 34,570.0 | 34,570.0 | 24,598 |
| 2023/06/21 | 34,500.0 | 34,970.0 | 34,450.0 | 34,910.0 | 34,910.0 | 15,649 |
| 2023/06/20 | 34,550.0 | 34,790.0 | 34,380.0 | 34,690.0 | 34,690.0 | 21,296 |
| 2023/06/19 | 35,110.0 | 35,130.0 | 34,530.0 | 34,680.0 | 34,680.0 | 37,390 |
| 2023/06/16 | 34,740.0 | 35,100.0 | 34,490.0 | 35,060.0 | 35,060.0 | 27,089 |
| 2023/06/15 | 34,820.0 | 35,080.0 | 34,690.0 | 34,800.0 | 34,800.0 | 22,004 |
| 2023/06/14 | 34,690.0 | 34,980.0 | 34,500.0 | 34,830.0 | 34,830.0 | 23,209 |
| 2023/06/13 | 33,930.0 | 34,420.0 | 33,930.0 | 34,330.0 | 34,330.0 | 48,542 |
| 2023/06/12 | 33,710.0 | 33,780.0 | 33,530.0 | 33,730.0 | 33,730.0 | 22,049 |
| 2023/06/09 | 33,230.0 | 33,560.0 | 33,160.0 | 33,500.0 | 33,500.0 | 27,523 |
| 2023/06/08 | 33,140.0 | 33,280.0 | 32,650.0 | 32,890.0 | 32,890.0 | 22,043 |
| 2023/06/07 | 33,910.0 | 33,990.0 | 33,150.0 | 33,170.0 | 33,170.0 | 39,415 |
| 2023/06/06 | 33,250.0 | 33,800.0 | 33,180.0 | 33,800.0 | 33,800.0 | 23,455 |
| 2023/06/05 | 33,180.0 | 33,470.0 | 33,050.0 | 33,470.0 | 33,470.0 | 21,081 |
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。
