31,183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) |
|---|---|---|---|---|---|---|
| 2023/02/24 | 27,935.0 | 28,265.0 | 27,930.0 | 28,225.0 | 28,225.0 | 10,142 |
| 2023/02/22 | 28,045.0 | 28,080.0 | 27,825.0 | 27,905.0 | 27,905.0 | 16,485 |
| 2023/02/21 | 28,275.0 | 28,325.0 | 28,135.0 | 28,265.0 | 28,265.0 | 7,561 |
| 2023/02/20 | 28,280.0 | 28,320.0 | 28,210.0 | 28,305.0 | 28,305.0 | 2,858 |
| 2023/02/17 | 28,265.0 | 28,405.0 | 28,260.0 | 28,305.0 | 28,305.0 | 10,295 |
| 2023/02/16 | 28,430.0 | 28,530.0 | 28,400.0 | 28,505.0 | 28,505.0 | 11,341 |
| 2023/02/15 | 28,500.0 | 28,515.0 | 28,240.0 | 28,290.0 | 28,290.0 | 10,854 |
| 2023/02/14 | 28,495.0 | 28,510.0 | 28,350.0 | 28,400.0 | 28,400.0 | 12,637 |
| 2023/02/13 | 28,345.0 | 28,350.0 | 28,050.0 | 28,215.0 | 28,215.0 | 8,476 |
| 2023/02/10 | 28,420.0 | 28,605.0 | 28,400.0 | 28,450.0 | 28,450.0 | 28,824 |
| 2023/02/09 | 28,240.0 | 28,430.0 | 28,215.0 | 28,385.0 | 28,385.0 | 16,054 |
| 2023/02/08 | 28,440.0 | 28,460.0 | 28,245.0 | 28,405.0 | 28,405.0 | 22,419 |
| 2023/02/07 | 28,535.0 | 28,610.0 | 28,460.0 | 28,480.0 | 28,480.0 | 61,116 |
| 2023/02/06 | 28,580.0 | 28,630.0 | 28,460.0 | 28,485.0 | 28,485.0 | 33,217 |
| 2023/02/03 | 28,270.0 | 28,415.0 | 28,265.0 | 28,315.0 | 28,315.0 | 67,062 |
| 2023/02/02 | 28,285.0 | 28,285.0 | 28,130.0 | 28,190.0 | 28,190.0 | 7,850 |
| 2023/02/01 | 28,295.0 | 28,335.0 | 28,120.0 | 28,150.0 | 28,150.0 | 14,216 |
| 2023/01/31 | 28,245.0 | 28,285.0 | 28,100.0 | 28,100.0 | 28,100.0 | 8,580 |
| 2023/01/30 | 28,170.0 | 28,285.0 | 28,130.0 | 28,210.0 | 28,210.0 | 20,470 |
| 2023/01/27 | 28,220.0 | 28,235.0 | 28,115.0 | 28,185.0 | 28,185.0 | 6,499 |
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。
