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) |
|---|---|---|---|---|---|---|
| 2025/07/18 | 41,330.0 | 41,350.0 | 41,000.0 | 41,080.0 | 41,080.0 | 13,039 |
| 2025/07/17 | 40,700.0 | 41,180.0 | 40,610.0 | 41,180.0 | 41,180.0 | 18,170 |
| 2025/07/16 | 40,940.0 | 41,180.0 | 40,770.0 | 40,940.0 | 40,940.0 | 21,168 |
| 2025/07/15 | 40,800.0 | 40,900.0 | 40,620.0 | 40,900.0 | 40,900.0 | 19,244 |
| 2025/07/14 | 41,040.0 | 41,230.0 | 40,920.0 | 41,080.0 | 41,080.0 | 23,978 |
| 2025/07/11 | 41,540.0 | 41,610.0 | 41,130.0 | 41,150.0 | 41,150.0 | 53,293 |
| 2025/07/10 | 41,490.0 | 41,490.0 | 41,190.0 | 41,310.0 | 41,310.0 | 16,986 |
| 2025/07/09 | 41,600.0 | 41,640.0 | 41,230.0 | 41,480.0 | 41,480.0 | 15,474 |
| 2025/07/08 | 41,140.0 | 41,470.0 | 41,140.0 | 41,350.0 | 41,350.0 | 19,804 |
| 2025/07/07 | 41,380.0 | 41,480.0 | 41,180.0 | 41,240.0 | 41,240.0 | 14,764 |
| 2025/07/04 | 41,600.0 | 41,650.0 | 41,340.0 | 41,440.0 | 41,440.0 | 5,751 |
| 2025/07/03 | 41,460.0 | 41,520.0 | 41,310.0 | 41,380.0 | 41,380.0 | 7,173 |
| 2025/07/02 | 41,070.0 | 41,600.0 | 41,070.0 | 41,410.0 | 41,410.0 | 33,341 |
| 2025/07/01 | 41,990.0 | 42,010.0 | 41,550.0 | 41,590.0 | 41,590.0 | 36,190 |
| 2025/06/30 | 42,300.0 | 42,530.0 | 42,000.0 | 42,180.0 | 42,180.0 | 39,701 |
| 2025/06/27 | 41,580.0 | 41,930.0 | 41,540.0 | 41,780.0 | 41,780.0 | 35,226 |
| 2025/06/26 | 40,620.0 | 41,200.0 | 40,620.0 | 41,140.0 | 41,140.0 | 22,699 |
| 2025/06/25 | 40,470.0 | 40,510.0 | 40,270.0 | 40,480.0 | 40,480.0 | 13,420 |
| 2025/06/24 | 40,380.0 | 40,560.0 | 40,230.0 | 40,360.0 | 40,360.0 | 13,892 |
| 2025/06/23 | 39,780.0 | 39,910.0 | 39,570.0 | 39,910.0 | 39,910.0 | 8,737 |
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。
