31,150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) |
|---|---|---|---|---|---|---|
| 2023/01/26 | 28,220.0 | 28,300.0 | 28,065.0 | 28,145.0 | 28,145.0 | 12,534 |
| 2023/01/25 | 27,995.0 | 28,265.0 | 27,970.0 | 28,160.0 | 28,160.0 | 31,545 |
| 2023/01/24 | 27,970.0 | 28,175.0 | 27,950.0 | 28,085.0 | 28,085.0 | 41,586 |
| 2023/01/23 | 27,675.0 | 27,710.0 | 27,570.0 | 27,685.0 | 27,685.0 | 34,041 |
| 2023/01/20 | 27,100.0 | 27,325.0 | 27,070.0 | 27,325.0 | 27,325.0 | 15,619 |
| 2023/01/19 | 27,305.0 | 27,360.0 | 27,130.0 | 27,170.0 | 27,170.0 | 14,471 |
| 2023/01/18 | 27,005.0 | 27,600.0 | 26,980.0 | 27,550.0 | 27,550.0 | 32,859 |
| 2023/01/17 | 26,670.0 | 26,965.0 | 26,665.0 | 26,910.0 | 26,910.0 | 9,598 |
| 2023/01/16 | 26,615.0 | 26,700.0 | 26,495.0 | 26,560.0 | 26,560.0 | 18,863 |
| 2023/01/13 | 27,045.0 | 27,190.0 | 26,855.0 | 26,860.0 | 26,860.0 | 11,283 |
| 2023/01/12 | 27,550.0 | 27,570.0 | 27,415.0 | 27,485.0 | 27,485.0 | 32,094 |
| 2023/01/11 | 27,365.0 | 27,515.0 | 27,365.0 | 27,515.0 | 27,515.0 | 6,641 |
| 2023/01/10 | 27,250.0 | 27,355.0 | 27,155.0 | 27,240.0 | 27,240.0 | 14,340 |
| 2023/01/06 | 26,750.0 | 27,070.0 | 26,750.0 | 26,980.0 | 26,980.0 | 6,100 |
| 2023/01/05 | 26,890.0 | 26,970.0 | 26,770.0 | 26,830.0 | 26,830.0 | 5,634 |
| 2023/01/04 | 26,890.0 | 26,895.0 | 26,680.0 | 26,710.0 | 26,710.0 | 12,567 |
| 2022/12/30 | 27,265.0 | 27,330.0 | 27,095.0 | 27,105.0 | 27,105.0 | 8,758 |
| 2022/12/29 | 27,105.0 | 27,155.0 | 26,975.0 | 27,095.0 | 27,095.0 | 17,261 |
| 2022/12/28 | 27,295.0 | 27,350.0 | 27,190.0 | 27,325.0 | 27,325.0 | 28,246 |
| 2022/12/27 | 27,565.0 | 27,630.0 | 27,435.0 | 27,460.0 | 27,460.0 | 13,072 |
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。
