30,855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) |
|---|---|---|---|---|---|---|
| 2023/02/21 | 28,460.0 | 28,500.0 | 28,320.0 | 28,430.0 | 28,430.0 | 10,430 |
| 2023/02/20 | 28,460.0 | 28,500.0 | 28,400.0 | 28,485.0 | 28,485.0 | 8,450 |
| 2023/02/17 | 28,445.0 | 28,580.0 | 28,440.0 | 28,500.0 | 28,500.0 | 23,170 |
| 2023/02/16 | 28,600.0 | 28,705.0 | 28,580.0 | 28,680.0 | 28,680.0 | 20,820 |
| 2023/02/15 | 28,675.0 | 28,705.0 | 28,415.0 | 28,475.0 | 28,475.0 | 19,100 |
| 2023/02/14 | 28,675.0 | 28,685.0 | 28,530.0 | 28,580.0 | 28,580.0 | 30,290 |
| 2023/02/13 | 28,525.0 | 28,525.0 | 28,230.0 | 28,380.0 | 28,380.0 | 44,190 |
| 2023/02/10 | 28,600.0 | 28,790.0 | 28,590.0 | 28,650.0 | 28,650.0 | 26,930 |
| 2023/02/09 | 28,415.0 | 28,610.0 | 28,390.0 | 28,580.0 | 28,580.0 | 20,030 |
| 2023/02/08 | 28,620.0 | 28,630.0 | 28,435.0 | 28,585.0 | 28,585.0 | 14,250 |
| 2023/02/07 | 28,715.0 | 28,790.0 | 28,645.0 | 28,670.0 | 28,670.0 | 11,540 |
| 2023/02/06 | 28,760.0 | 28,815.0 | 28,640.0 | 28,665.0 | 28,665.0 | 26,730 |
| 2023/02/03 | 28,455.0 | 28,595.0 | 28,435.0 | 28,505.0 | 28,505.0 | 43,610 |
| 2023/02/02 | 28,450.0 | 28,465.0 | 28,310.0 | 28,375.0 | 28,375.0 | 9,300 |
| 2023/02/01 | 28,475.0 | 28,515.0 | 28,305.0 | 28,335.0 | 28,335.0 | 11,330 |
| 2023/01/31 | 28,430.0 | 28,470.0 | 28,275.0 | 28,280.0 | 28,280.0 | 17,300 |
| 2023/01/30 | 28,355.0 | 28,465.0 | 28,305.0 | 28,400.0 | 28,400.0 | 16,990 |
| 2023/01/27 | 28,400.0 | 28,435.0 | 28,300.0 | 28,375.0 | 28,375.0 | 23,920 |
| 2023/01/26 | 28,400.0 | 28,480.0 | 28,255.0 | 28,330.0 | 28,330.0 | 36,110 |
| 2023/01/25 | 28,160.0 | 28,450.0 | 28,150.0 | 28,350.0 | 28,350.0 | 38,420 |
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。
