28,977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) |
|---|---|---|---|---|---|---|
| 2022/10/07 | 27,950.0 | 28,220.0 | 27,935.0 | 28,130.0 | 28,130.0 | 10,284 |
| 2022/10/06 | 28,180.0 | 28,425.0 | 28,180.0 | 28,340.0 | 28,340.0 | 51,872 |
| 2022/10/05 | 28,200.0 | 28,220.0 | 28,050.0 | 28,130.0 | 28,130.0 | 11,768 |
| 2022/10/04 | 27,710.0 | 28,010.0 | 27,660.0 | 28,000.0 | 28,000.0 | 25,436 |
| 2022/10/03 | 26,780.0 | 27,220.0 | 26,640.0 | 27,210.0 | 27,210.0 | 15,345 |
| 2022/09/30 | 27,245.0 | 27,255.0 | 26,835.0 | 26,945.0 | 26,945.0 | 23,214 |
| 2022/09/29 | 27,440.0 | 27,510.0 | 27,250.0 | 27,460.0 | 27,460.0 | 23,232 |
| 2022/09/28 | 27,265.0 | 27,315.0 | 26,720.0 | 27,120.0 | 27,120.0 | 61,780 |
| 2022/09/27 | 27,365.0 | 27,460.0 | 27,300.0 | 27,345.0 | 27,345.0 | 10,898 |
| 2022/09/26 | 27,505.0 | 27,535.0 | 27,210.0 | 27,210.0 | 27,210.0 | 47,257 |
| 2022/09/22 | 27,870.0 | 28,010.0 | 27,745.0 | 27,960.0 | 27,960.0 | 26,270 |
| 2022/09/21 | 28,285.0 | 28,285.0 | 28,110.0 | 28,140.0 | 28,140.0 | 17,782 |
| 2022/09/20 | 28,650.0 | 28,735.0 | 28,455.0 | 28,525.0 | 28,525.0 | 35,395 |
| 2022/09/16 | 28,445.0 | 28,470.0 | 28,350.0 | 28,405.0 | 28,405.0 | 17,185 |
| 2022/09/15 | 28,715.0 | 28,775.0 | 28,625.0 | 28,710.0 | 28,710.0 | 6,383 |
| 2022/09/14 | 28,620.0 | 28,865.0 | 28,605.0 | 28,665.0 | 28,665.0 | 34,747 |
| 2022/09/13 | 29,415.0 | 29,500.0 | 29,370.0 | 29,465.0 | 29,465.0 | 6,494 |
| 2022/09/12 | 29,345.0 | 29,450.0 | 29,280.0 | 29,360.0 | 29,360.0 | 13,409 |
| 2022/09/09 | 29,025.0 | 29,130.0 | 28,910.0 | 29,070.0 | 29,070.0 | 6,116 |
| 2022/09/08 | 28,550.0 | 28,900.0 | 28,545.0 | 28,895.0 | 28,895.0 | 10,976 |
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。
