30,911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) |
|---|---|---|---|---|---|---|
| 2022/07/01 | 27,470.0 | 27,600.0 | 26,890.0 | 27,035.0 | 27,035.0 | 16,934 |
| 2022/06/30 | 27,825.0 | 27,825.0 | 27,385.0 | 27,475.0 | 27,475.0 | 12,322 |
| 2022/06/29 | 27,890.0 | 27,950.0 | 27,760.0 | 27,890.0 | 27,890.0 | 9,584 |
| 2022/06/28 | 27,860.0 | 28,100.0 | 27,840.0 | 28,100.0 | 28,100.0 | 7,976 |
| 2022/06/27 | 27,835.0 | 27,990.0 | 27,710.0 | 27,920.0 | 27,920.0 | 48,196 |
| 2022/06/24 | 27,220.0 | 27,560.0 | 27,180.0 | 27,560.0 | 27,560.0 | 7,969 |
| 2022/06/23 | 27,150.0 | 27,450.0 | 27,070.0 | 27,210.0 | 27,210.0 | 7,014 |
| 2022/06/22 | 27,505.0 | 27,505.0 | 27,180.0 | 27,205.0 | 27,205.0 | 8,854 |
| 2022/06/21 | 27,120.0 | 27,460.0 | 27,020.0 | 27,325.0 | 27,325.0 | 17,485 |
| 2022/06/20 | 27,205.0 | 27,210.0 | 26,530.0 | 26,795.0 | 26,795.0 | 36,759 |
| 2022/06/17 | 26,720.0 | 27,100.0 | 26,680.0 | 26,995.0 | 26,995.0 | 60,897 |
| 2022/06/16 | 27,855.0 | 28,010.0 | 27,470.0 | 27,470.0 | 27,470.0 | 16,467 |
| 2022/06/15 | 27,665.0 | 27,680.0 | 27,360.0 | 27,375.0 | 27,375.0 | 12,517 |
| 2022/06/14 | 27,475.0 | 27,710.0 | 27,385.0 | 27,685.0 | 27,685.0 | 39,213 |
| 2022/06/13 | 28,215.0 | 28,270.0 | 28,000.0 | 28,075.0 | 28,075.0 | 27,119 |
| 2022/06/10 | 29,150.0 | 29,160.0 | 28,890.0 | 28,900.0 | 28,900.0 | 16,860 |
| 2022/06/09 | 29,330.0 | 29,495.0 | 29,305.0 | 29,350.0 | 29,350.0 | 29,324 |
| 2022/06/08 | 29,210.0 | 29,340.0 | 29,200.0 | 29,325.0 | 29,325.0 | 65,747 |
| 2022/06/07 | 29,080.0 | 29,200.0 | 28,950.0 | 29,035.0 | 29,035.0 | 62,009 |
| 2022/06/06 | 28,630.0 | 29,075.0 | 28,600.0 | 29,005.0 | 29,005.0 | 18,795 |
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。
