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) |
|---|---|---|---|---|---|---|
| 2024/01/17 | 37,060.0 | 37,400.0 | 36,590.0 | 36,610.0 | 36,610.0 | 32,093 |
| 2024/01/16 | 37,090.0 | 37,120.0 | 36,730.0 | 36,830.0 | 36,830.0 | 19,289 |
| 2024/01/15 | 36,800.0 | 37,180.0 | 36,680.0 | 37,060.0 | 37,060.0 | 18,688 |
| 2024/01/12 | 36,750.0 | 37,160.0 | 36,750.0 | 37,010.0 | 37,010.0 | 95,939 |
| 2024/01/11 | 36,330.0 | 36,560.0 | 36,240.0 | 36,500.0 | 36,500.0 | 60,849 |
| 2024/01/10 | 35,260.0 | 35,920.0 | 35,250.0 | 35,820.0 | 35,820.0 | 45,168 |
| 2024/01/09 | 35,190.0 | 35,350.0 | 34,940.0 | 35,110.0 | 35,110.0 | 30,928 |
| 2024/01/05 | 34,700.0 | 34,910.0 | 34,580.0 | 34,760.0 | 34,760.0 | 13,728 |
| 2024/01/04 | 34,330.0 | 34,640.0 | 34,000.0 | 34,620.0 | 34,620.0 | 34,514 |
| 2023/12/29 | 34,840.0 | 34,980.0 | 34,640.0 | 34,760.0 | 34,760.0 | 10,922 |
| 2023/12/28 | 34,760.0 | 34,910.0 | 34,750.0 | 34,900.0 | 34,900.0 | 11,624 |
| 2023/12/27 | 34,810.0 | 35,060.0 | 34,810.0 | 34,990.0 | 34,990.0 | 56,416 |
| 2023/12/26 | 34,580.0 | 34,590.0 | 34,450.0 | 34,550.0 | 34,550.0 | 10,030 |
| 2023/12/25 | 34,710.0 | 34,710.0 | 34,500.0 | 34,540.0 | 34,540.0 | 9,948 |
| 2023/12/22 | 34,550.0 | 34,650.0 | 34,420.0 | 34,420.0 | 34,420.0 | 13,815 |
| 2023/12/21 | 34,530.0 | 34,600.0 | 34,360.0 | 34,420.0 | 34,420.0 | 25,328 |
| 2023/12/20 | 34,750.0 | 35,130.0 | 34,750.0 | 35,020.0 | 35,020.0 | 81,137 |
| 2023/12/19 | 34,070.0 | 34,500.0 | 33,910.0 | 34,500.0 | 34,500.0 | 12,565 |
| 2023/12/18 | 34,080.0 | 34,080.0 | 33,810.0 | 34,050.0 | 34,050.0 | 7,362 |
| 2023/12/15 | 34,030.0 | 34,390.0 | 34,030.0 | 34,250.0 | 34,250.0 | 8,789 |
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。
