30,605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) |
|---|---|---|---|---|---|---|
| 2025/04/07 | 32,190.0 | 33,250.0 | 31,900.0 | 32,990.0 | 32,990.0 | 86,359 |
| 2025/04/04 | 35,430.0 | 35,730.0 | 34,620.0 | 35,230.0 | 35,230.0 | 64,086 |
| 2025/04/03 | 35,450.0 | 36,260.0 | 35,360.0 | 36,130.0 | 36,130.0 | 90,799 |
| 2025/04/02 | 37,190.0 | 37,220.0 | 36,860.0 | 37,200.0 | 37,200.0 | 28,240 |
| 2025/04/01 | 37,410.0 | 37,490.0 | 36,970.0 | 37,060.0 | 37,060.0 | 30,352 |
| 2025/03/31 | 37,400.0 | 37,420.0 | 36,980.0 | 37,120.0 | 37,120.0 | 52,674 |
| 2025/03/28 | 38,850.0 | 38,850.0 | 38,340.0 | 38,600.0 | 38,600.0 | 42,373 |
| 2025/03/27 | 38,860.0 | 39,040.0 | 38,750.0 | 38,950.0 | 38,950.0 | 33,114 |
| 2025/03/26 | 39,300.0 | 39,430.0 | 39,090.0 | 39,260.0 | 39,260.0 | 13,095 |
| 2025/03/25 | 39,180.0 | 39,330.0 | 38,890.0 | 39,000.0 | 39,000.0 | 8,646 |
| 2025/03/24 | 39,010.0 | 39,040.0 | 38,830.0 | 38,850.0 | 38,850.0 | 7,590 |
| 2025/03/21 | 38,830.0 | 39,170.0 | 38,790.0 | 38,890.0 | 38,890.0 | 8,725 |
| 2025/03/19 | 39,020.0 | 39,340.0 | 38,990.0 | 38,990.0 | 38,990.0 | 10,380 |
| 2025/03/18 | 39,140.0 | 39,200.0 | 39,030.0 | 39,060.0 | 39,060.0 | 14,868 |
| 2025/03/17 | 38,680.0 | 38,750.0 | 38,570.0 | 38,620.0 | 38,620.0 | 9,821 |
| 2025/03/14 | 37,890.0 | 38,330.0 | 37,690.0 | 38,250.0 | 38,250.0 | 8,734 |
| 2025/03/13 | 38,310.0 | 38,510.0 | 37,950.0 | 38,010.0 | 38,010.0 | 12,851 |
| 2025/03/12 | 37,900.0 | 38,140.0 | 37,840.0 | 37,980.0 | 37,980.0 | 9,415 |
| 2025/03/11 | 37,440.0 | 37,990.0 | 37,140.0 | 37,990.0 | 37,990.0 | 52,360 |
| 2025/03/10 | 38,140.0 | 38,300.0 | 37,880.0 | 38,210.0 | 38,210.0 | 11,882 |
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。
