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) |
|---|---|---|---|---|---|---|
| 2022/05/06 | 27,780.0 | 28,130.0 | 27,590.0 | 28,060.0 | 28,060.0 | 6,458 |
| 2022/05/02 | 27,775.0 | 28,000.0 | 27,645.0 | 27,840.0 | 27,840.0 | 9,498 |
| 2022/04/28 | 27,435.0 | 27,915.0 | 27,370.0 | 27,880.0 | 27,880.0 | 12,587 |
| 2022/04/27 | 27,210.0 | 27,435.0 | 27,070.0 | 27,395.0 | 27,395.0 | 25,435 |
| 2022/04/26 | 27,835.0 | 27,850.0 | 27,635.0 | 27,760.0 | 27,760.0 | 10,148 |
| 2022/04/25 | 27,600.0 | 27,810.0 | 27,520.0 | 27,635.0 | 27,635.0 | 19,240 |
| 2022/04/22 | 28,185.0 | 28,235.0 | 27,950.0 | 28,150.0 | 28,150.0 | 10,563 |
| 2022/04/21 | 28,305.0 | 28,650.0 | 28,305.0 | 28,605.0 | 28,605.0 | 7,475 |
| 2022/04/20 | 28,285.0 | 28,450.0 | 28,125.0 | 28,270.0 | 28,270.0 | 12,080 |
| 2022/04/19 | 28,145.0 | 28,155.0 | 27,815.0 | 28,030.0 | 28,030.0 | 13,548 |
| 2022/04/18 | 27,855.0 | 27,900.0 | 27,610.0 | 27,830.0 | 27,830.0 | 11,597 |
| 2022/04/15 | 27,905.0 | 28,265.0 | 27,820.0 | 28,170.0 | 28,170.0 | 12,831 |
| 2022/04/14 | 27,990.0 | 28,260.0 | 27,930.0 | 28,235.0 | 28,235.0 | 12,644 |
| 2022/04/13 | 27,450.0 | 27,935.0 | 27,420.0 | 27,910.0 | 27,910.0 | 8,755 |
| 2022/04/12 | 27,610.0 | 27,710.0 | 27,320.0 | 27,350.0 | 27,350.0 | 11,346 |
| 2022/04/11 | 27,930.0 | 28,050.0 | 27,755.0 | 27,860.0 | 27,860.0 | 10,872 |
| 2022/04/08 | 28,200.0 | 28,250.0 | 27,805.0 | 28,040.0 | 28,040.0 | 5,790 |
| 2022/04/07 | 28,015.0 | 28,030.0 | 27,850.0 | 27,960.0 | 27,960.0 | 25,044 |
| 2022/04/06 | 28,570.0 | 28,600.0 | 28,270.0 | 28,405.0 | 28,405.0 | 15,391 |
| 2022/04/05 | 29,025.0 | 29,050.0 | 28,735.0 | 28,850.0 | 28,850.0 | 14,940 |
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。
