28,983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) |
|---|---|---|---|---|---|---|
| 2022/09/07 | 28,345.0 | 28,350.0 | 28,075.0 | 28,235.0 | 28,235.0 | 15,407 |
| 2022/09/06 | 28,490.0 | 28,625.0 | 28,375.0 | 28,415.0 | 28,415.0 | 5,493 |
| 2022/09/05 | 28,370.0 | 28,480.0 | 28,320.0 | 28,420.0 | 28,420.0 | 1,972 |
| 2022/09/02 | 28,575.0 | 28,575.0 | 28,380.0 | 28,440.0 | 28,440.0 | 4,793 |
| 2022/09/01 | 28,600.0 | 28,640.0 | 28,400.0 | 28,460.0 | 28,460.0 | 18,816 |
| 2022/08/31 | 28,725.0 | 28,925.0 | 28,700.0 | 28,890.0 | 28,890.0 | 9,139 |
| 2022/08/30 | 28,880.0 | 29,050.0 | 28,770.0 | 29,015.0 | 29,015.0 | 20,433 |
| 2022/08/29 | 28,740.0 | 28,770.0 | 28,580.0 | 28,695.0 | 28,695.0 | 20,391 |
| 2022/08/26 | 29,495.0 | 29,625.0 | 29,450.0 | 29,455.0 | 29,455.0 | 8,143 |
| 2022/08/25 | 29,210.0 | 29,350.0 | 29,180.0 | 29,320.0 | 29,320.0 | 16,415 |
| 2022/08/24 | 29,295.0 | 29,325.0 | 29,080.0 | 29,130.0 | 29,130.0 | 4,960 |
| 2022/08/23 | 29,395.0 | 29,395.0 | 29,210.0 | 29,250.0 | 29,250.0 | 9,568 |
| 2022/08/22 | 29,440.0 | 29,650.0 | 29,390.0 | 29,595.0 | 29,595.0 | 6,764 |
| 2022/08/19 | 29,920.0 | 29,980.0 | 29,740.0 | 29,750.0 | 29,750.0 | 24,491 |
| 2022/08/18 | 29,805.0 | 29,835.0 | 29,680.0 | 29,780.0 | 29,780.0 | 13,155 |
| 2022/08/17 | 29,785.0 | 30,060.0 | 29,785.0 | 30,060.0 | 30,060.0 | 19,785 |
| 2022/08/16 | 29,720.0 | 29,760.0 | 29,580.0 | 29,710.0 | 29,710.0 | 22,257 |
| 2022/08/15 | 29,485.0 | 29,740.0 | 29,485.0 | 29,690.0 | 29,690.0 | 36,598 |
| 2022/08/12 | 29,000.0 | 29,350.0 | 28,990.0 | 29,345.0 | 29,345.0 | 46,477 |
| 2022/08/10 | 28,720.0 | 28,720.0 | 28,530.0 | 28,610.0 | 28,610.0 | 6,245 |
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。
