28,866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) |
|---|---|---|---|---|---|---|
| 2022/11/08 | 28,750.0 | 28,995.0 | 28,750.0 | 28,905.0 | 28,905.0 | 20,295 |
| 2022/11/07 | 28,435.0 | 28,615.0 | 28,390.0 | 28,555.0 | 28,555.0 | 12,975 |
| 2022/11/04 | 28,270.0 | 28,360.0 | 28,050.0 | 28,210.0 | 28,210.0 | 43,158 |
| 2022/11/02 | 28,620.0 | 28,735.0 | 28,620.0 | 28,725.0 | 28,725.0 | 7,801 |
| 2022/11/01 | 28,645.0 | 28,710.0 | 28,570.0 | 28,705.0 | 28,705.0 | 8,718 |
| 2022/10/31 | 28,510.0 | 28,625.0 | 28,440.0 | 28,605.0 | 28,605.0 | 48,401 |
| 2022/10/28 | 28,040.0 | 28,295.0 | 27,995.0 | 28,140.0 | 28,140.0 | 11,357 |
| 2022/10/27 | 28,455.0 | 28,480.0 | 28,355.0 | 28,375.0 | 28,375.0 | 5,659 |
| 2022/10/26 | 28,435.0 | 28,615.0 | 28,435.0 | 28,470.0 | 28,470.0 | 34,337 |
| 2022/10/25 | 28,185.0 | 28,360.0 | 28,120.0 | 28,275.0 | 28,275.0 | 21,921 |
| 2022/10/24 | 28,275.0 | 28,335.0 | 28,000.0 | 28,020.0 | 28,020.0 | 19,321 |
| 2022/10/21 | 27,965.0 | 28,000.0 | 27,885.0 | 27,885.0 | 27,885.0 | 7,792 |
| 2022/10/20 | 27,995.0 | 28,115.0 | 27,890.0 | 28,020.0 | 28,020.0 | 11,500 |
| 2022/10/19 | 28,230.0 | 28,405.0 | 28,230.0 | 28,305.0 | 28,305.0 | 11,735 |
| 2022/10/18 | 28,245.0 | 28,300.0 | 27,920.0 | 28,200.0 | 28,200.0 | 19,275 |
| 2022/10/17 | 27,770.0 | 27,840.0 | 27,650.0 | 27,800.0 | 27,800.0 | 28,293 |
| 2022/10/14 | 27,745.0 | 28,205.0 | 27,745.0 | 28,115.0 | 28,115.0 | 19,118 |
| 2022/10/13 | 27,410.0 | 27,410.0 | 27,230.0 | 27,245.0 | 27,245.0 | 10,616 |
| 2022/10/12 | 27,365.0 | 27,500.0 | 27,305.0 | 27,390.0 | 27,390.0 | 9,124 |
| 2022/10/11 | 27,690.0 | 27,705.0 | 27,365.0 | 27,410.0 | 27,410.0 | 39,440 |
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。
