29,122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) |
|---|---|---|---|---|---|---|
| 2025/08/07 | 41,920.0 | 42,450.0 | 41,920.0 | 42,310.0 | 42,310.0 | 24,345 |
| 2025/08/06 | 41,710.0 | 42,130.0 | 41,710.0 | 42,070.0 | 42,070.0 | 10,209 |
| 2025/08/05 | 41,820.0 | 41,920.0 | 41,700.0 | 41,810.0 | 41,810.0 | 8,892 |
| 2025/08/04 | 41,080.0 | 41,600.0 | 41,060.0 | 41,600.0 | 41,600.0 | 17,938 |
| 2025/08/01 | 42,000.0 | 42,300.0 | 41,880.0 | 42,100.0 | 42,100.0 | 12,629 |
| 2025/07/31 | 42,010.0 | 42,450.0 | 41,990.0 | 42,390.0 | 42,390.0 | 12,573 |
| 2025/07/30 | 42,030.0 | 42,050.0 | 41,840.0 | 41,900.0 | 41,900.0 | 6,869 |
| 2025/07/29 | 42,090.0 | 42,110.0 | 41,850.0 | 41,910.0 | 41,910.0 | 5,848 |
| 2025/07/28 | 42,760.0 | 42,760.0 | 42,310.0 | 42,330.0 | 42,330.0 | 20,809 |
| 2025/07/25 | 42,990.0 | 43,060.0 | 42,710.0 | 42,730.0 | 42,730.0 | 21,982 |
| 2025/07/24 | 43,050.0 | 43,400.0 | 42,930.0 | 43,150.0 | 43,150.0 | 45,278 |
| 2025/07/23 | 41,660.0 | 42,650.0 | 41,540.0 | 42,550.0 | 42,550.0 | 56,541 |
| 2025/07/22 | 41,060.0 | 41,550.0 | 40,840.0 | 41,000.0 | 41,000.0 | 12,648 |
| 2025/07/18 | 41,330.0 | 41,350.0 | 41,000.0 | 41,080.0 | 41,080.0 | 13,039 |
| 2025/07/17 | 40,700.0 | 41,180.0 | 40,610.0 | 41,180.0 | 41,180.0 | 18,170 |
| 2025/07/16 | 40,940.0 | 41,180.0 | 40,770.0 | 40,940.0 | 40,940.0 | 21,168 |
| 2025/07/15 | 40,800.0 | 40,900.0 | 40,620.0 | 40,900.0 | 40,900.0 | 19,244 |
| 2025/07/14 | 41,040.0 | 41,230.0 | 40,920.0 | 41,080.0 | 41,080.0 | 23,978 |
| 2025/07/11 | 41,540.0 | 41,610.0 | 41,130.0 | 41,150.0 | 41,150.0 | 53,293 |
| 2025/07/10 | 41,490.0 | 41,490.0 | 41,190.0 | 41,310.0 | 41,310.0 | 16,986 |
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。
