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) |
|---|---|---|---|---|---|---|
| 2022/07/27 | 28,255.0 | 28,470.0 | 28,225.0 | 28,415.0 | 28,415.0 | 14,840 |
| 2022/07/26 | 28,350.0 | 28,415.0 | 28,240.0 | 28,355.0 | 28,355.0 | 29,760 |
| 2022/07/25 | 28,395.0 | 28,540.0 | 28,355.0 | 28,410.0 | 28,410.0 | 26,320 |
| 2022/07/22 | 28,500.0 | 28,660.0 | 28,420.0 | 28,610.0 | 28,610.0 | 83,490 |
| 2022/07/21 | 28,290.0 | 28,490.0 | 28,260.0 | 28,480.0 | 28,480.0 | 85,700 |
| 2022/07/20 | 28,090.0 | 28,395.0 | 28,065.0 | 28,395.0 | 28,395.0 | 360,970 |
| 2022/07/19 | 27,670.0 | 27,730.0 | 27,470.0 | 27,640.0 | 27,640.0 | 24,720 |
| 2022/07/15 | 27,465.0 | 27,555.0 | 27,250.0 | 27,500.0 | 27,500.0 | 34,100 |
| 2022/07/14 | 27,020.0 | 27,390.0 | 26,985.0 | 27,335.0 | 27,335.0 | 226,870 |
| 2022/07/13 | 27,060.0 | 27,230.0 | 27,060.0 | 27,165.0 | 27,165.0 | 13,220 |
| 2022/07/12 | 27,345.0 | 27,375.0 | 26,955.0 | 27,030.0 | 27,030.0 | 36,460 |
| 2022/07/11 | 27,600.0 | 27,750.0 | 27,400.0 | 27,475.0 | 27,475.0 | 43,690 |
| 2022/07/08 | 27,310.0 | 27,565.0 | 27,250.0 | 27,285.0 | 27,285.0 | 40,560 |
| 2022/07/07 | 26,960.0 | 27,200.0 | 26,800.0 | 27,165.0 | 27,165.0 | 29,330 |
| 2022/07/06 | 27,280.0 | 27,450.0 | 27,200.0 | 27,235.0 | 27,235.0 | 49,530 |
| 2022/07/05 | 27,595.0 | 27,700.0 | 27,475.0 | 27,570.0 | 27,570.0 | 26,510 |
| 2022/07/04 | 27,265.0 | 27,420.0 | 27,085.0 | 27,325.0 | 27,325.0 | 28,490 |
| 2022/07/01 | 27,580.0 | 27,700.0 | 26,990.0 | 27,125.0 | 27,125.0 | 76,100 |
| 2022/06/30 | 27,930.0 | 27,930.0 | 27,490.0 | 27,565.0 | 27,565.0 | 33,190 |
| 2022/06/29 | 27,965.0 | 28,045.0 | 27,870.0 | 27,995.0 | 27,995.0 | 35,810 |
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。
