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) |
|---|---|---|---|---|---|---|
| 2024/01/15 | 36,980.0 | 37,380.0 | 36,890.0 | 37,300.0 | 37,300.0 | 34,634 |
| 2024/01/12 | 36,720.0 | 37,080.0 | 36,700.0 | 36,910.0 | 36,910.0 | 90,512 |
| 2024/01/11 | 36,260.0 | 36,490.0 | 36,180.0 | 36,440.0 | 36,440.0 | 52,714 |
| 2024/01/10 | 35,240.0 | 35,870.0 | 35,180.0 | 35,790.0 | 35,790.0 | 124,648 |
| 2024/01/09 | 35,100.0 | 35,280.0 | 34,900.0 | 35,080.0 | 35,080.0 | 50,982 |
| 2024/01/05 | 34,650.0 | 34,850.0 | 34,530.0 | 34,690.0 | 34,690.0 | 23,327 |
| 2024/01/04 | 34,300.0 | 34,570.0 | 33,950.0 | 34,570.0 | 34,570.0 | 54,895 |
| 2023/12/29 | 34,780.0 | 34,930.0 | 34,600.0 | 34,800.0 | 34,800.0 | 19,734 |
| 2023/12/28 | 34,730.0 | 34,870.0 | 34,680.0 | 34,830.0 | 34,830.0 | 77,126 |
| 2023/12/27 | 34,750.0 | 34,990.0 | 34,750.0 | 34,900.0 | 34,900.0 | 44,637 |
| 2023/12/26 | 34,520.0 | 34,540.0 | 34,400.0 | 34,500.0 | 34,500.0 | 14,092 |
| 2023/12/25 | 34,660.0 | 34,660.0 | 34,450.0 | 34,490.0 | 34,490.0 | 5,331 |
| 2023/12/22 | 34,490.0 | 34,590.0 | 34,360.0 | 34,360.0 | 34,360.0 | 11,990 |
| 2023/12/21 | 34,500.0 | 34,530.0 | 34,310.0 | 34,330.0 | 34,330.0 | 24,627 |
| 2023/12/20 | 34,700.0 | 35,070.0 | 34,700.0 | 34,970.0 | 34,970.0 | 49,409 |
| 2023/12/19 | 34,030.0 | 34,440.0 | 33,850.0 | 34,440.0 | 34,440.0 | 19,981 |
| 2023/12/18 | 33,990.0 | 33,990.0 | 33,740.0 | 33,950.0 | 33,950.0 | 19,999 |
| 2023/12/15 | 33,970.0 | 34,330.0 | 33,960.0 | 34,210.0 | 34,210.0 | 17,682 |
| 2023/12/14 | 34,260.0 | 34,380.0 | 33,700.0 | 33,870.0 | 33,870.0 | 24,817 |
| 2023/12/13 | 34,190.0 | 34,310.0 | 34,070.0 | 34,120.0 | 34,120.0 | 11,755 |
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。
