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) |
|---|---|---|---|---|---|---|
| 2025/01/07 | 41,280.0 | 41,900.0 | 41,200.0 | 41,630.0 | 41,630.0 | 24,731 |
| 2025/01/06 | 41,520.0 | 41,560.0 | 40,800.0 | 40,830.0 | 40,830.0 | 27,287 |
| 2024/12/30 | 41,870.0 | 41,900.0 | 41,460.0 | 41,570.0 | 41,570.0 | 32,402 |
| 2024/12/27 | 41,250.0 | 42,000.0 | 41,230.0 | 41,840.0 | 41,840.0 | 36,182 |
| 2024/12/26 | 40,630.0 | 41,120.0 | 40,630.0 | 41,070.0 | 41,070.0 | 17,247 |
| 2024/12/25 | 40,730.0 | 40,730.0 | 40,450.0 | 40,610.0 | 40,610.0 | 4,736 |
| 2024/12/24 | 40,780.0 | 40,780.0 | 40,510.0 | 40,550.0 | 40,550.0 | 4,659 |
| 2024/12/23 | 40,600.0 | 40,740.0 | 40,370.0 | 40,680.0 | 40,680.0 | 13,721 |
| 2024/12/20 | 40,480.0 | 40,550.0 | 40,220.0 | 40,220.0 | 40,220.0 | 16,854 |
| 2024/12/19 | 39,880.0 | 40,430.0 | 39,850.0 | 40,330.0 | 40,330.0 | 47,368 |
| 2024/12/18 | 40,740.0 | 40,910.0 | 40,630.0 | 40,660.0 | 40,660.0 | 14,340 |
| 2024/12/17 | 41,100.0 | 41,340.0 | 40,910.0 | 40,910.0 | 40,910.0 | 14,608 |
| 2024/12/16 | 41,050.0 | 41,150.0 | 40,900.0 | 40,930.0 | 40,930.0 | 16,148 |
| 2024/12/13 | 41,210.0 | 41,210.0 | 40,770.0 | 40,970.0 | 40,970.0 | 14,639 |
| 2024/12/12 | 41,420.0 | 41,640.0 | 41,380.0 | 41,400.0 | 41,400.0 | 48,593 |
| 2024/12/11 | 40,880.0 | 40,920.0 | 40,660.0 | 40,880.0 | 40,880.0 | 10,667 |
| 2024/12/10 | 40,910.0 | 41,000.0 | 40,690.0 | 40,870.0 | 40,870.0 | 24,552 |
| 2024/12/09 | 40,800.0 | 40,860.0 | 40,490.0 | 40,650.0 | 40,650.0 | 26,573 |
| 2024/12/06 | 40,880.0 | 40,980.0 | 40,450.0 | 40,570.0 | 40,570.0 | 18,410 |
| 2024/12/05 | 41,170.0 | 41,180.0 | 40,840.0 | 40,860.0 | 40,860.0 | 26,035 |
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。
