30,466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) |
|---|---|---|---|---|---|---|
| 2022/11/24 | 29,360.0 | 29,480.0 | 29,345.0 | 29,345.0 | 29,345.0 | 40,300 |
| 2022/11/22 | 28,990.0 | 29,165.0 | 28,990.0 | 29,085.0 | 29,085.0 | 39,300 |
| 2022/11/21 | 28,910.0 | 28,960.0 | 28,810.0 | 28,900.0 | 28,900.0 | 16,620 |
| 2022/11/18 | 28,950.0 | 29,015.0 | 28,840.0 | 28,845.0 | 28,845.0 | 21,500 |
| 2022/11/17 | 28,865.0 | 28,990.0 | 28,865.0 | 28,890.0 | 28,890.0 | 17,490 |
| 2022/11/16 | 28,950.0 | 29,040.0 | 28,695.0 | 29,000.0 | 29,000.0 | 24,310 |
| 2022/11/15 | 28,875.0 | 29,000.0 | 28,860.0 | 28,950.0 | 28,950.0 | 20,960 |
| 2022/11/14 | 29,150.0 | 29,195.0 | 28,940.0 | 28,940.0 | 28,940.0 | 19,160 |
| 2022/11/11 | 29,115.0 | 29,300.0 | 29,045.0 | 29,240.0 | 29,240.0 | 96,130 |
| 2022/11/10 | 28,385.0 | 28,410.0 | 28,300.0 | 28,395.0 | 28,395.0 | 13,000 |
| 2022/11/09 | 28,885.0 | 28,900.0 | 28,640.0 | 28,675.0 | 28,675.0 | 12,280 |
| 2022/11/08 | 28,650.0 | 28,895.0 | 28,650.0 | 28,830.0 | 28,830.0 | 34,640 |
| 2022/11/07 | 28,335.0 | 28,520.0 | 28,285.0 | 28,455.0 | 28,455.0 | 33,360 |
| 2022/11/04 | 28,185.0 | 28,275.0 | 27,955.0 | 28,120.0 | 28,120.0 | 41,980 |
| 2022/11/02 | 28,525.0 | 28,640.0 | 28,525.0 | 28,630.0 | 28,630.0 | 12,520 |
| 2022/11/01 | 28,555.0 | 28,620.0 | 28,480.0 | 28,605.0 | 28,605.0 | 20,950 |
| 2022/10/31 | 28,425.0 | 28,530.0 | 28,350.0 | 28,515.0 | 28,515.0 | 25,280 |
| 2022/10/28 | 27,955.0 | 28,190.0 | 27,900.0 | 28,045.0 | 28,045.0 | 19,820 |
| 2022/10/27 | 28,355.0 | 28,385.0 | 28,265.0 | 28,265.0 | 28,265.0 | 9,850 |
| 2022/10/26 | 28,350.0 | 28,520.0 | 28,345.0 | 28,370.0 | 28,370.0 | 37,330 |
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。
