30,733円
ＭＡＸＩＳ 日経２２５上場投信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) |
|---|---|---|---|---|---|---|
| 2026/01/16 | 55,940.0 | 55,940.0 | 55,490.0 | 55,700.0 | 55,700.0 | 13,508 |
| 2026/01/15 | 55,750.0 | 55,930.0 | 55,500.0 | 55,830.0 | 55,830.0 | 23,222 |
| 2026/01/14 | 56,060.0 | 56,660.0 | 55,930.0 | 56,550.0 | 56,550.0 | 33,291 |
| 2026/01/13 | 56,040.0 | 56,040.0 | 55,580.0 | 55,650.0 | 55,650.0 | 18,107 |
| 2026/01/09 | 53,450.0 | 54,040.0 | 53,390.0 | 54,010.0 | 54,010.0 | 9,394 |
| 2026/01/08 | 53,850.0 | 53,900.0 | 53,100.0 | 53,240.0 | 53,240.0 | 21,042 |
| 2026/01/07 | 54,290.0 | 54,510.0 | 53,920.0 | 54,030.0 | 54,030.0 | 14,334 |
| 2026/01/06 | 54,330.0 | 54,630.0 | 54,100.0 | 54,630.0 | 54,630.0 | 9,100 |
| 2026/01/05 | 53,220.0 | 54,110.0 | 53,220.0 | 53,910.0 | 53,910.0 | 41,009 |
| 2025/12/30 | 52,340.0 | 52,540.0 | 52,200.0 | 52,360.0 | 52,360.0 | 14,672 |
| 2025/12/29 | 52,800.0 | 52,800.0 | 52,350.0 | 52,580.0 | 52,580.0 | 8,176 |
| 2025/12/26 | 52,440.0 | 52,910.0 | 52,440.0 | 52,800.0 | 52,800.0 | 28,246 |
| 2025/12/25 | 52,400.0 | 52,460.0 | 52,240.0 | 52,350.0 | 52,350.0 | 4,880 |
| 2025/12/24 | 52,440.0 | 52,590.0 | 52,270.0 | 52,340.0 | 52,340.0 | 10,198 |
| 2025/12/23 | 52,360.0 | 52,490.0 | 52,200.0 | 52,410.0 | 52,410.0 | 6,392 |
| 2025/12/22 | 52,440.0 | 52,530.0 | 52,180.0 | 52,320.0 | 52,320.0 | 16,388 |
| 2025/12/19 | 51,390.0 | 51,700.0 | 51,170.0 | 51,470.0 | 51,470.0 | 21,111 |
| 2025/12/18 | 50,720.0 | 51,070.0 | 50,520.0 | 50,950.0 | 50,950.0 | 20,572 |
| 2025/12/17 | 51,460.0 | 51,500.0 | 50,980.0 | 51,470.0 | 51,470.0 | 6,209 |
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
ＭＡＸＩＳ 日経２２５上場投信の取引履歴を振り返りませんか？
ＭＡＸＩＳ 日経２２５上場投信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。
