28,211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) |
|---|---|---|---|---|---|---|
| 2022/06/16 | 27,855.0 | 28,010.0 | 27,470.0 | 27,470.0 | 27,470.0 | 16,467 |
| 2022/06/15 | 27,665.0 | 27,680.0 | 27,360.0 | 27,375.0 | 27,375.0 | 12,517 |
| 2022/06/14 | 27,475.0 | 27,710.0 | 27,385.0 | 27,685.0 | 27,685.0 | 39,213 |
| 2022/06/13 | 28,215.0 | 28,270.0 | 28,000.0 | 28,075.0 | 28,075.0 | 27,119 |
| 2022/06/10 | 29,150.0 | 29,160.0 | 28,890.0 | 28,900.0 | 28,900.0 | 16,860 |
| 2022/06/09 | 29,330.0 | 29,495.0 | 29,305.0 | 29,350.0 | 29,350.0 | 29,324 |
| 2022/06/08 | 29,210.0 | 29,340.0 | 29,200.0 | 29,325.0 | 29,325.0 | 65,747 |
| 2022/06/07 | 29,080.0 | 29,200.0 | 28,950.0 | 29,035.0 | 29,035.0 | 62,009 |
| 2022/06/06 | 28,630.0 | 29,075.0 | 28,600.0 | 29,005.0 | 29,005.0 | 18,795 |
| 2022/06/03 | 28,860.0 | 28,870.0 | 28,705.0 | 28,830.0 | 28,830.0 | 18,672 |
| 2022/06/02 | 28,450.0 | 28,520.0 | 28,325.0 | 28,485.0 | 28,485.0 | 5,442 |
| 2022/06/01 | 28,350.0 | 28,560.0 | 28,350.0 | 28,540.0 | 28,540.0 | 25,797 |
| 2022/05/31 | 28,410.0 | 28,540.0 | 28,320.0 | 28,335.0 | 28,335.0 | 6,154 |
| 2022/05/30 | 28,195.0 | 28,475.0 | 28,115.0 | 28,440.0 | 28,440.0 | 17,244 |
| 2022/05/27 | 28,065.0 | 28,075.0 | 27,785.0 | 27,825.0 | 27,825.0 | 3,329 |
| 2022/05/26 | 27,740.0 | 27,955.0 | 27,645.0 | 27,645.0 | 27,645.0 | 15,183 |
| 2022/05/25 | 27,800.0 | 27,850.0 | 27,630.0 | 27,745.0 | 27,745.0 | 3,623 |
| 2022/05/24 | 28,070.0 | 28,070.0 | 27,795.0 | 27,795.0 | 27,795.0 | 7,268 |
| 2022/05/23 | 28,035.0 | 28,105.0 | 27,890.0 | 28,045.0 | 28,045.0 | 16,174 |
| 2022/05/20 | 27,520.0 | 27,820.0 | 27,470.0 | 27,805.0 | 27,805.0 | 6,615 |
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。
