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) |
|---|---|---|---|---|---|---|
| 2023/06/19 | 35,350.0 | 35,360.0 | 34,730.0 | 34,930.0 | 34,930.0 | 55,720 |
| 2023/06/16 | 34,960.0 | 35,320.0 | 34,700.0 | 35,280.0 | 35,280.0 | 63,520 |
| 2023/06/15 | 35,030.0 | 35,300.0 | 34,920.0 | 35,020.0 | 35,020.0 | 75,470 |
| 2023/06/14 | 34,900.0 | 35,190.0 | 34,720.0 | 35,050.0 | 35,050.0 | 46,770 |
| 2023/06/13 | 34,140.0 | 34,630.0 | 34,140.0 | 34,550.0 | 34,550.0 | 49,220 |
| 2023/06/12 | 33,900.0 | 33,990.0 | 33,730.0 | 33,940.0 | 33,940.0 | 21,620 |
| 2023/06/09 | 33,440.0 | 33,770.0 | 33,380.0 | 33,730.0 | 33,730.0 | 25,190 |
| 2023/06/08 | 33,350.0 | 33,480.0 | 32,850.0 | 33,100.0 | 33,100.0 | 26,060 |
| 2023/06/07 | 34,120.0 | 34,200.0 | 33,350.0 | 33,350.0 | 33,350.0 | 73,620 |
| 2023/06/06 | 33,480.0 | 34,010.0 | 33,390.0 | 34,010.0 | 34,010.0 | 56,430 |
| 2023/06/05 | 33,360.0 | 33,670.0 | 33,260.0 | 33,660.0 | 33,660.0 | 64,790 |
| 2023/06/02 | 32,750.0 | 32,980.0 | 32,710.0 | 32,980.0 | 32,980.0 | 24,900 |
| 2023/06/01 | 32,300.0 | 32,610.0 | 32,260.0 | 32,560.0 | 32,560.0 | 22,040 |
| 2023/05/31 | 32,510.0 | 32,530.0 | 32,200.0 | 32,300.0 | 32,300.0 | 26,810 |
| 2023/05/30 | 32,640.0 | 32,810.0 | 32,480.0 | 32,750.0 | 32,750.0 | 18,800 |
| 2023/05/29 | 33,040.0 | 33,050.0 | 32,590.0 | 32,680.0 | 32,680.0 | 25,830 |
| 2023/05/26 | 32,360.0 | 32,520.0 | 32,290.0 | 32,350.0 | 32,350.0 | 29,020 |
| 2023/05/25 | 32,110.0 | 32,290.0 | 32,030.0 | 32,200.0 | 32,200.0 | 25,930 |
| 2023/05/24 | 32,160.0 | 32,260.0 | 31,960.0 | 32,100.0 | 32,100.0 | 28,170 |
| 2023/05/23 | 32,690.0 | 32,780.0 | 32,240.0 | 32,390.0 | 32,390.0 | 76,940 |
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。
