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) |
|---|---|---|---|---|---|---|
| 2023/06/02 | 32,550.0 | 32,760.0 | 32,500.0 | 32,750.0 | 32,750.0 | 9,956 |
| 2023/06/01 | 32,100.0 | 32,410.0 | 32,050.0 | 32,360.0 | 32,360.0 | 14,054 |
| 2023/05/31 | 32,310.0 | 32,360.0 | 31,990.0 | 32,100.0 | 32,100.0 | 32,635 |
| 2023/05/30 | 32,440.0 | 32,600.0 | 32,280.0 | 32,550.0 | 32,550.0 | 9,332 |
| 2023/05/29 | 32,850.0 | 32,850.0 | 32,400.0 | 32,480.0 | 32,480.0 | 25,911 |
| 2023/05/26 | 32,170.0 | 32,320.0 | 32,100.0 | 32,160.0 | 32,160.0 | 37,182 |
| 2023/05/25 | 31,900.0 | 32,100.0 | 31,820.0 | 32,010.0 | 32,010.0 | 6,682 |
| 2023/05/24 | 31,980.0 | 32,070.0 | 31,770.0 | 31,910.0 | 31,910.0 | 21,724 |
| 2023/05/23 | 32,490.0 | 32,580.0 | 32,040.0 | 32,200.0 | 32,200.0 | 37,115 |
| 2023/05/22 | 31,940.0 | 32,310.0 | 31,890.0 | 32,310.0 | 32,310.0 | 19,168 |
| 2023/05/19 | 32,060.0 | 32,150.0 | 31,880.0 | 32,040.0 | 32,040.0 | 55,638 |
| 2023/05/18 | 31,700.0 | 31,870.0 | 31,570.0 | 31,770.0 | 31,770.0 | 17,388 |
| 2023/05/17 | 31,070.0 | 31,290.0 | 31,070.0 | 31,260.0 | 31,260.0 | 17,881 |
| 2023/05/16 | 30,970.0 | 31,080.0 | 30,940.0 | 31,020.0 | 31,020.0 | 23,231 |
| 2023/05/15 | 30,690.0 | 30,780.0 | 30,630.0 | 30,780.0 | 30,780.0 | 32,570 |
| 2023/05/12 | 30,240.0 | 30,560.0 | 30,240.0 | 30,550.0 | 30,550.0 | 43,755 |
| 2023/05/11 | 30,210.0 | 30,280.0 | 30,150.0 | 30,270.0 | 30,270.0 | 17,217 |
| 2023/05/10 | 30,370.0 | 30,370.0 | 30,200.0 | 30,270.0 | 30,270.0 | 18,742 |
| 2023/05/09 | 30,160.0 | 30,380.0 | 30,150.0 | 30,380.0 | 30,380.0 | 32,773 |
| 2023/05/08 | 30,210.0 | 30,270.0 | 30,060.0 | 30,100.0 | 30,100.0 | 8,164 |
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。
