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) |
|---|---|---|---|---|---|---|
| 2021/12/15 | 29,385.0 | 29,550.0 | 29,380.0 | 29,525.0 | 29,525.0 | 17,577 |
| 2021/12/14 | 29,590.0 | 29,720.0 | 29,340.0 | 29,445.0 | 29,445.0 | 43,221 |
| 2021/12/13 | 29,750.0 | 29,840.0 | 29,640.0 | 29,730.0 | 29,730.0 | 11,564 |
| 2021/12/10 | 29,590.0 | 29,740.0 | 29,430.0 | 29,450.0 | 29,450.0 | 7,690 |
| 2021/12/09 | 29,855.0 | 29,960.0 | 29,780.0 | 29,780.0 | 29,780.0 | 21,440 |
| 2021/12/08 | 29,885.0 | 29,950.0 | 29,665.0 | 29,895.0 | 29,895.0 | 21,446 |
| 2021/12/07 | 29,205.0 | 29,650.0 | 28,980.0 | 29,610.0 | 29,610.0 | 52,348 |
| 2021/12/06 | 29,035.0 | 29,035.0 | 28,705.0 | 28,950.0 | 28,950.0 | 31,425 |
| 2021/12/03 | 28,855.0 | 29,070.0 | 28,595.0 | 29,070.0 | 29,070.0 | 31,237 |
| 2021/12/02 | 28,605.0 | 28,955.0 | 28,605.0 | 28,925.0 | 28,925.0 | 23,432 |
| 2021/12/01 | 28,895.0 | 29,130.0 | 28,610.0 | 28,960.0 | 28,960.0 | 89,497 |
| 2021/11/30 | 29,690.0 | 29,775.0 | 28,835.0 | 28,855.0 | 28,855.0 | 34,516 |
| 2021/11/29 | 29,390.0 | 29,835.0 | 29,215.0 | 29,295.0 | 29,295.0 | 75,233 |
| 2021/11/26 | 30,450.0 | 30,450.0 | 29,650.0 | 29,820.0 | 29,820.0 | 93,943 |
| 2021/11/25 | 30,500.0 | 30,700.0 | 30,500.0 | 30,550.0 | 30,550.0 | 4,966 |
| 2021/11/24 | 30,750.0 | 30,800.0 | 30,300.0 | 30,350.0 | 30,350.0 | 25,527 |
| 2021/11/22 | 30,700.0 | 30,900.0 | 30,600.0 | 30,850.0 | 30,850.0 | 2,897 |
| 2021/11/19 | 30,700.0 | 30,850.0 | 30,650.0 | 30,850.0 | 30,850.0 | 6,068 |
| 2021/11/18 | 30,700.0 | 30,800.0 | 30,450.0 | 30,650.0 | 30,650.0 | 10,870 |
| 2021/11/17 | 30,950.0 | 31,000.0 | 30,650.0 | 30,750.0 | 30,750.0 | 20,258 |
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。
