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) |
|---|---|---|---|---|---|---|
| 2023/01/05 | 26,890.0 | 26,970.0 | 26,770.0 | 26,830.0 | 26,830.0 | 5,634 |
| 2023/01/04 | 26,890.0 | 26,895.0 | 26,680.0 | 26,710.0 | 26,710.0 | 12,567 |
| 2022/12/30 | 27,265.0 | 27,330.0 | 27,095.0 | 27,105.0 | 27,105.0 | 8,758 |
| 2022/12/29 | 27,105.0 | 27,155.0 | 26,975.0 | 27,095.0 | 27,095.0 | 17,261 |
| 2022/12/28 | 27,295.0 | 27,350.0 | 27,190.0 | 27,325.0 | 27,325.0 | 28,246 |
| 2022/12/27 | 27,565.0 | 27,630.0 | 27,435.0 | 27,460.0 | 27,460.0 | 13,072 |
| 2022/12/26 | 27,300.0 | 27,440.0 | 27,275.0 | 27,385.0 | 27,385.0 | 5,394 |
| 2022/12/23 | 27,205.0 | 27,295.0 | 27,085.0 | 27,210.0 | 27,210.0 | 24,503 |
| 2022/12/22 | 27,625.0 | 27,690.0 | 27,405.0 | 27,490.0 | 27,490.0 | 28,522 |
| 2022/12/21 | 27,545.0 | 28,095.0 | 27,250.0 | 28,095.0 | 28,095.0 | 72,706 |
| 2022/12/20 | 28,285.0 | 28,375.0 | 27,430.0 | 27,595.0 | 27,595.0 | 59,179 |
| 2022/12/19 | 28,315.0 | 28,385.0 | 28,185.0 | 28,280.0 | 28,280.0 | 40,595 |
| 2022/12/16 | 28,700.0 | 28,745.0 | 28,535.0 | 28,575.0 | 28,575.0 | 36,013 |
| 2022/12/15 | 29,070.0 | 29,220.0 | 29,050.0 | 29,105.0 | 29,105.0 | 4,600 |
| 2022/12/14 | 29,100.0 | 29,260.0 | 29,050.0 | 29,215.0 | 29,215.0 | 9,657 |
| 2022/12/13 | 29,110.0 | 29,165.0 | 28,950.0 | 29,035.0 | 29,035.0 | 8,839 |
| 2022/12/12 | 28,770.0 | 28,920.0 | 28,760.0 | 28,895.0 | 28,895.0 | 4,999 |
| 2022/12/09 | 28,760.0 | 29,010.0 | 28,750.0 | 28,950.0 | 28,950.0 | 11,794 |
| 2022/12/08 | 28,655.0 | 28,680.0 | 28,450.0 | 28,640.0 | 28,640.0 | 15,188 |
| 2022/12/07 | 28,710.0 | 28,825.0 | 28,690.0 | 28,745.0 | 28,745.0 | 13,528 |
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。
