31,411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) |
|---|---|---|---|---|---|---|
| 2024/03/15 | 39,790.0 | 40,060.0 | 39,770.0 | 39,950.0 | 39,950.0 | 14,795 |
| 2024/03/14 | 39,850.0 | 40,110.0 | 39,660.0 | 40,080.0 | 40,080.0 | 13,664 |
| 2024/03/13 | 40,440.0 | 40,450.0 | 39,710.0 | 39,950.0 | 39,950.0 | 24,372 |
| 2024/03/12 | 39,770.0 | 40,100.0 | 39,540.0 | 40,090.0 | 40,090.0 | 21,859 |
| 2024/03/11 | 40,290.0 | 40,300.0 | 39,770.0 | 40,070.0 | 40,070.0 | 26,854 |
| 2024/03/08 | 41,010.0 | 41,290.0 | 40,830.0 | 40,950.0 | 40,950.0 | 27,886 |
| 2024/03/07 | 41,720.0 | 41,790.0 | 40,810.0 | 40,880.0 | 40,880.0 | 29,623 |
| 2024/03/06 | 41,140.0 | 41,450.0 | 41,090.0 | 41,390.0 | 41,390.0 | 11,735 |
| 2024/03/05 | 41,270.0 | 41,550.0 | 41,140.0 | 41,400.0 | 41,400.0 | 25,238 |
| 2024/03/04 | 41,620.0 | 41,660.0 | 41,310.0 | 41,410.0 | 41,410.0 | 13,859 |
| 2024/03/01 | 40,600.0 | 41,300.0 | 40,560.0 | 41,210.0 | 41,210.0 | 26,966 |
| 2024/02/29 | 40,240.0 | 40,520.0 | 40,150.0 | 40,430.0 | 40,430.0 | 19,776 |
| 2024/02/28 | 40,510.0 | 40,570.0 | 40,350.0 | 40,480.0 | 40,480.0 | 14,656 |
| 2024/02/27 | 40,500.0 | 40,690.0 | 40,360.0 | 40,510.0 | 40,510.0 | 26,824 |
| 2024/02/26 | 40,630.0 | 40,690.0 | 40,450.0 | 40,490.0 | 40,490.0 | 12,083 |
| 2024/02/22 | 40,050.0 | 40,430.0 | 39,900.0 | 40,360.0 | 40,360.0 | 31,694 |
| 2024/02/21 | 39,450.0 | 39,570.0 | 39,330.0 | 39,520.0 | 39,520.0 | 10,407 |
| 2024/02/20 | 39,760.0 | 40,000.0 | 39,520.0 | 39,620.0 | 39,620.0 | 11,029 |
| 2024/02/19 | 39,680.0 | 39,800.0 | 39,520.0 | 39,680.0 | 39,680.0 | 16,523 |
| 2024/02/16 | 39,970.0 | 40,110.0 | 39,610.0 | 39,730.0 | 39,730.0 | 42,822 |
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。
