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) |
|---|---|---|---|---|---|---|
| 2025/03/07 | 38,100.0 | 38,330.0 | 37,990.0 | 38,030.0 | 38,030.0 | 21,957 |
| 2025/03/06 | 38,850.0 | 39,080.0 | 38,780.0 | 38,950.0 | 38,950.0 | 9,961 |
| 2025/03/05 | 38,500.0 | 38,800.0 | 38,360.0 | 38,560.0 | 38,560.0 | 16,086 |
| 2025/03/04 | 38,540.0 | 38,600.0 | 37,990.0 | 38,480.0 | 38,480.0 | 29,532 |
| 2025/03/03 | 38,930.0 | 39,030.0 | 38,580.0 | 39,000.0 | 39,000.0 | 13,742 |
| 2025/02/28 | 38,840.0 | 38,920.0 | 38,020.0 | 38,480.0 | 38,480.0 | 55,593 |
| 2025/02/27 | 39,490.0 | 39,600.0 | 39,280.0 | 39,520.0 | 39,520.0 | 18,377 |
| 2025/02/26 | 39,310.0 | 39,330.0 | 38,930.0 | 39,320.0 | 39,320.0 | 26,424 |
| 2025/02/25 | 39,310.0 | 39,690.0 | 39,280.0 | 39,550.0 | 39,550.0 | 69,421 |
| 2025/02/21 | 39,730.0 | 40,030.0 | 39,670.0 | 39,990.0 | 39,990.0 | 10,761 |
| 2025/02/20 | 40,130.0 | 40,170.0 | 39,670.0 | 39,880.0 | 39,880.0 | 26,390 |
| 2025/02/19 | 40,420.0 | 40,510.0 | 40,210.0 | 40,370.0 | 40,370.0 | 6,841 |
| 2025/02/18 | 40,380.0 | 40,730.0 | 40,370.0 | 40,520.0 | 40,520.0 | 11,450 |
| 2025/02/17 | 40,290.0 | 40,460.0 | 40,200.0 | 40,370.0 | 40,370.0 | 10,611 |
| 2025/02/14 | 40,750.0 | 40,810.0 | 40,350.0 | 40,390.0 | 40,390.0 | 19,485 |
| 2025/02/13 | 40,420.0 | 40,830.0 | 40,350.0 | 40,690.0 | 40,690.0 | 74,018 |
| 2025/02/12 | 40,260.0 | 40,340.0 | 40,030.0 | 40,200.0 | 40,200.0 | 4,081 |
| 2025/02/10 | 39,970.0 | 40,120.0 | 39,830.0 | 40,000.0 | 40,000.0 | 6,840 |
| 2025/02/07 | 40,150.0 | 40,230.0 | 39,980.0 | 40,060.0 | 40,060.0 | 13,383 |
| 2025/02/06 | 40,150.0 | 40,410.0 | 40,060.0 | 40,300.0 | 40,300.0 | 17,685 |
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。
