30,811円
上場インデックスファンド２２５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) |
|---|---|---|---|---|---|---|
| 2024/07/09 | 42,230.0 | 43,060.0 | 42,230.0 | 42,910.0 | 42,910.0 | 58,168 |
| 2024/07/08 | 42,160.0 | 42,380.0 | 42,050.0 | 42,100.0 | 42,100.0 | 26,253 |
| 2024/07/05 | 42,280.0 | 42,390.0 | 42,020.0 | 42,130.0 | 42,130.0 | 46,988 |
| 2024/07/04 | 42,600.0 | 42,820.0 | 42,470.0 | 42,770.0 | 42,770.0 | 48,489 |
| 2024/07/03 | 42,070.0 | 42,580.0 | 42,040.0 | 42,480.0 | 42,480.0 | 49,934 |
| 2024/07/02 | 41,370.0 | 41,970.0 | 41,290.0 | 41,930.0 | 41,930.0 | 107,512 |
| 2024/07/01 | 41,700.0 | 41,790.0 | 41,370.0 | 41,450.0 | 41,450.0 | 21,648 |
| 2024/06/28 | 41,350.0 | 41,630.0 | 41,310.0 | 41,380.0 | 41,380.0 | 33,187 |
| 2024/06/27 | 41,200.0 | 41,230.0 | 41,010.0 | 41,100.0 | 41,100.0 | 18,488 |
| 2024/06/26 | 41,160.0 | 41,590.0 | 41,020.0 | 41,470.0 | 41,470.0 | 44,139 |
| 2024/06/25 | 40,560.0 | 41,000.0 | 40,510.0 | 40,980.0 | 40,980.0 | 30,459 |
| 2024/06/24 | 40,210.0 | 40,670.0 | 40,150.0 | 40,590.0 | 40,590.0 | 19,763 |
| 2024/06/21 | 40,380.0 | 40,550.0 | 40,290.0 | 40,370.0 | 40,370.0 | 26,592 |
| 2024/06/20 | 40,140.0 | 40,390.0 | 40,000.0 | 40,390.0 | 40,390.0 | 11,448 |
| 2024/06/19 | 40,380.0 | 40,560.0 | 40,190.0 | 40,260.0 | 40,260.0 | 22,227 |
| 2024/06/18 | 40,200.0 | 40,250.0 | 40,070.0 | 40,190.0 | 40,190.0 | 22,425 |
| 2024/06/17 | 40,210.0 | 40,210.0 | 39,670.0 | 39,790.0 | 39,790.0 | 55,726 |
| 2024/06/14 | 40,480.0 | 40,800.0 | 40,300.0 | 40,620.0 | 40,620.0 | 17,369 |
| 2024/06/13 | 40,980.0 | 41,090.0 | 40,470.0 | 40,490.0 | 40,490.0 | 25,187 |
| 2024/06/12 | 40,670.0 | 40,720.0 | 40,580.0 | 40,670.0 | 40,670.0 | 15,175 |
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
上場インデックスファンド２２５の取引履歴を振り返りませんか？
上場インデックスファンド２２５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。
