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) |
|---|---|---|---|---|---|---|
| 2023/10/17 | 33,320.0 | 33,490.0 | 33,110.0 | 33,240.0 | 33,240.0 | 26,195 |
| 2023/10/16 | 33,150.0 | 33,190.0 | 32,780.0 | 32,880.0 | 32,880.0 | 12,726 |
| 2023/10/13 | 33,590.0 | 33,770.0 | 33,480.0 | 33,560.0 | 33,560.0 | 14,342 |
| 2023/10/12 | 33,390.0 | 33,740.0 | 33,390.0 | 33,730.0 | 33,730.0 | 90,309 |
| 2023/10/11 | 33,090.0 | 33,270.0 | 33,030.0 | 33,180.0 | 33,180.0 | 28,685 |
| 2023/10/10 | 32,570.0 | 33,040.0 | 32,570.0 | 32,990.0 | 32,990.0 | 19,173 |
| 2023/10/06 | 32,210.0 | 32,360.0 | 32,120.0 | 32,220.0 | 32,220.0 | 12,998 |
| 2023/10/05 | 31,950.0 | 32,280.0 | 31,750.0 | 32,280.0 | 32,280.0 | 22,836 |
| 2023/10/04 | 31,920.0 | 32,030.0 | 31,680.0 | 31,740.0 | 31,740.0 | 47,996 |
| 2023/10/03 | 32,820.0 | 32,820.0 | 32,370.0 | 32,460.0 | 32,460.0 | 32,861 |
| 2023/10/02 | 33,330.0 | 33,650.0 | 33,000.0 | 33,030.0 | 33,030.0 | 36,751 |
| 2023/09/29 | 33,240.0 | 33,250.0 | 32,970.0 | 33,120.0 | 33,120.0 | 17,098 |
| 2023/09/28 | 33,320.0 | 33,390.0 | 32,900.0 | 33,170.0 | 33,170.0 | 48,265 |
| 2023/09/27 | 33,070.0 | 33,370.0 | 32,950.0 | 33,370.0 | 33,370.0 | 41,891 |
| 2023/09/26 | 33,670.0 | 33,690.0 | 33,340.0 | 33,370.0 | 33,370.0 | 13,602 |
| 2023/09/25 | 33,550.0 | 33,750.0 | 33,400.0 | 33,730.0 | 33,730.0 | 12,423 |
| 2023/09/22 | 33,210.0 | 33,550.0 | 33,160.0 | 33,420.0 | 33,420.0 | 23,292 |
| 2023/09/21 | 33,890.0 | 33,970.0 | 33,580.0 | 33,620.0 | 33,620.0 | 31,720 |
| 2023/09/20 | 34,300.0 | 34,320.0 | 34,030.0 | 34,070.0 | 34,070.0 | 19,887 |
| 2023/09/19 | 34,300.0 | 34,390.0 | 34,170.0 | 34,300.0 | 34,300.0 | 9,742 |
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。
