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) |
|---|---|---|---|---|---|---|
| 2023/05/22 | 32,120.0 | 32,500.0 | 32,080.0 | 32,500.0 | 32,500.0 | 63,590 |
| 2023/05/19 | 32,280.0 | 32,340.0 | 32,080.0 | 32,240.0 | 32,240.0 | 73,920 |
| 2023/05/18 | 31,920.0 | 32,070.0 | 31,770.0 | 31,990.0 | 31,990.0 | 57,690 |
| 2023/05/17 | 31,250.0 | 31,480.0 | 31,250.0 | 31,460.0 | 31,460.0 | 35,740 |
| 2023/05/16 | 31,160.0 | 31,290.0 | 31,140.0 | 31,210.0 | 31,210.0 | 31,400 |
| 2023/05/15 | 30,880.0 | 30,980.0 | 30,810.0 | 30,970.0 | 30,970.0 | 28,880 |
| 2023/05/12 | 30,410.0 | 30,750.0 | 30,410.0 | 30,740.0 | 30,740.0 | 41,210 |
| 2023/05/11 | 30,400.0 | 30,470.0 | 30,330.0 | 30,460.0 | 30,460.0 | 15,640 |
| 2023/05/10 | 30,560.0 | 30,560.0 | 30,400.0 | 30,450.0 | 30,450.0 | 39,760 |
| 2023/05/09 | 30,340.0 | 30,580.0 | 30,330.0 | 30,560.0 | 30,560.0 | 28,120 |
| 2023/05/08 | 30,400.0 | 30,460.0 | 30,250.0 | 30,280.0 | 30,280.0 | 20,640 |
| 2023/05/02 | 30,560.0 | 30,590.0 | 30,410.0 | 30,470.0 | 30,470.0 | 48,760 |
| 2023/05/01 | 30,350.0 | 30,470.0 | 30,340.0 | 30,440.0 | 30,440.0 | 32,530 |
| 2023/04/28 | 29,980.0 | 30,180.0 | 29,800.0 | 30,180.0 | 30,180.0 | 68,520 |
| 2023/04/27 | 29,605.0 | 29,750.0 | 29,525.0 | 29,730.0 | 29,730.0 | 21,830 |
| 2023/04/26 | 29,770.0 | 29,845.0 | 29,610.0 | 29,710.0 | 29,710.0 | 19,480 |
| 2023/04/25 | 29,995.0 | 30,100.0 | 29,905.0 | 29,925.0 | 29,925.0 | 26,300 |
| 2023/04/24 | 29,935.0 | 29,980.0 | 29,865.0 | 29,865.0 | 29,865.0 | 18,080 |
| 2023/04/21 | 29,855.0 | 30,080.0 | 29,830.0 | 29,875.0 | 29,875.0 | 39,840 |
| 2023/04/20 | 29,770.0 | 29,995.0 | 29,735.0 | 29,935.0 | 29,935.0 | 21,580 |
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。
