28,594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) |
|---|---|---|---|---|---|---|
| 2022/01/17 | 29,175.0 | 29,300.0 | 29,130.0 | 29,170.0 | 29,170.0 | 5,029 |
| 2022/01/14 | 29,125.0 | 29,125.0 | 28,725.0 | 28,970.0 | 28,970.0 | 33,885 |
| 2022/01/13 | 29,520.0 | 29,530.0 | 29,310.0 | 29,345.0 | 29,345.0 | 7,919 |
| 2022/01/12 | 29,540.0 | 29,885.0 | 29,530.0 | 29,850.0 | 29,850.0 | 17,580 |
| 2022/01/11 | 29,460.0 | 29,550.0 | 29,150.0 | 29,295.0 | 29,295.0 | 35,066 |
| 2022/01/07 | 29,775.0 | 29,890.0 | 29,360.0 | 29,565.0 | 29,565.0 | 15,232 |
| 2022/01/06 | 30,140.0 | 30,210.0 | 29,565.0 | 29,565.0 | 29,565.0 | 41,095 |
| 2022/01/05 | 30,390.0 | 30,500.0 | 30,300.0 | 30,420.0 | 30,420.0 | 6,712 |
| 2022/01/04 | 30,150.0 | 30,420.0 | 30,040.0 | 30,400.0 | 30,400.0 | 21,890 |
| 2021/12/30 | 29,890.0 | 29,990.0 | 29,640.0 | 29,910.0 | 29,910.0 | 8,515 |
| 2021/12/29 | 30,070.0 | 30,190.0 | 29,810.0 | 29,945.0 | 29,945.0 | 6,877 |
| 2021/12/28 | 30,000.0 | 30,180.0 | 29,925.0 | 30,120.0 | 30,120.0 | 17,166 |
| 2021/12/27 | 29,830.0 | 29,845.0 | 29,700.0 | 29,720.0 | 29,720.0 | 8,289 |
| 2021/12/24 | 29,885.0 | 29,915.0 | 29,825.0 | 29,850.0 | 29,850.0 | 5,029 |
| 2021/12/23 | 29,745.0 | 29,825.0 | 29,680.0 | 29,815.0 | 29,815.0 | 13,941 |
| 2021/12/22 | 29,660.0 | 29,720.0 | 29,515.0 | 29,580.0 | 29,580.0 | 9,480 |
| 2021/12/21 | 29,390.0 | 29,560.0 | 29,265.0 | 29,540.0 | 29,540.0 | 11,336 |
| 2021/12/20 | 29,325.0 | 29,480.0 | 28,905.0 | 28,955.0 | 28,955.0 | 24,672 |
| 2021/12/17 | 29,860.0 | 29,960.0 | 29,540.0 | 29,580.0 | 29,580.0 | 22,597 |
| 2021/12/16 | 30,030.0 | 30,140.0 | 29,820.0 | 30,140.0 | 30,140.0 | 44,190 |
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。
