30,733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) |
|---|---|---|---|---|---|---|
| 2025/11/17 | 52,120.0 | 52,350.0 | 51,790.0 | 52,340.0 | 52,340.0 | 15,809 |
| 2025/11/14 | 52,110.0 | 52,710.0 | 52,110.0 | 52,450.0 | 52,450.0 | 61,064 |
| 2025/11/13 | 52,970.0 | 53,310.0 | 52,940.0 | 53,250.0 | 53,250.0 | 8,748 |
| 2025/11/12 | 52,810.0 | 53,040.0 | 52,520.0 | 53,040.0 | 53,040.0 | 8,498 |
| 2025/11/11 | 53,390.0 | 53,500.0 | 52,550.0 | 52,800.0 | 52,800.0 | 21,242 |
| 2025/11/10 | 52,830.0 | 52,950.0 | 52,380.0 | 52,920.0 | 52,920.0 | 12,736 |
| 2025/11/07 | 52,060.0 | 52,460.0 | 51,580.0 | 52,460.0 | 52,460.0 | 26,227 |
| 2025/11/06 | 53,160.0 | 53,260.0 | 52,570.0 | 52,870.0 | 52,870.0 | 9,249 |
| 2025/11/05 | 52,560.0 | 52,580.0 | 50,990.0 | 52,330.0 | 52,330.0 | 48,524 |
| 2025/11/04 | 54,460.0 | 54,680.0 | 53,620.0 | 53,670.0 | 53,670.0 | 15,273 |
| 2025/10/31 | 53,700.0 | 54,440.0 | 53,700.0 | 54,440.0 | 54,440.0 | 20,860 |
| 2025/10/30 | 53,150.0 | 53,660.0 | 52,960.0 | 53,240.0 | 53,240.0 | 50,720 |
| 2025/10/29 | 52,700.0 | 53,470.0 | 52,600.0 | 53,350.0 | 53,350.0 | 44,104 |
| 2025/10/28 | 52,310.0 | 52,420.0 | 52,050.0 | 52,170.0 | 52,170.0 | 14,191 |
| 2025/10/27 | 52,000.0 | 52,500.0 | 51,900.0 | 52,470.0 | 52,470.0 | 28,505 |
| 2025/10/24 | 51,010.0 | 51,350.0 | 50,870.0 | 51,190.0 | 51,190.0 | 13,132 |
| 2025/10/23 | 50,540.0 | 50,660.0 | 50,290.0 | 50,510.0 | 50,510.0 | 18,489 |
| 2025/10/22 | 51,140.0 | 51,390.0 | 50,510.0 | 51,290.0 | 51,290.0 | 23,644 |
| 2025/10/21 | 51,690.0 | 51,890.0 | 51,070.0 | 51,170.0 | 51,170.0 | 19,073 |
| 2025/10/20 | 50,270.0 | 51,190.0 | 50,160.0 | 51,190.0 | 51,190.0 | 26,601 |
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。
