29,133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) |
|---|---|---|---|---|---|---|
| 2025/09/10 | 44,870.0 | 45,250.0 | 44,870.0 | 45,250.0 | 45,250.0 | 4,170 |
| 2025/09/09 | 45,280.0 | 45,600.0 | 44,840.0 | 44,900.0 | 44,900.0 | 25,188 |
| 2025/09/08 | 44,910.0 | 45,250.0 | 44,740.0 | 45,110.0 | 45,110.0 | 18,112 |
| 2025/09/05 | 44,400.0 | 44,610.0 | 44,160.0 | 44,370.0 | 44,370.0 | 12,546 |
| 2025/09/04 | 43,400.0 | 43,970.0 | 43,400.0 | 43,940.0 | 43,940.0 | 8,832 |
| 2025/09/03 | 43,450.0 | 43,640.0 | 43,210.0 | 43,290.0 | 43,290.0 | 14,404 |
| 2025/09/02 | 43,680.0 | 43,840.0 | 43,450.0 | 43,680.0 | 43,680.0 | 19,953 |
| 2025/09/01 | 43,660.0 | 43,800.0 | 43,180.0 | 43,570.0 | 43,570.0 | 28,134 |
| 2025/08/29 | 44,190.0 | 44,190.0 | 44,000.0 | 44,120.0 | 44,120.0 | 15,673 |
| 2025/08/28 | 43,710.0 | 44,230.0 | 43,640.0 | 44,230.0 | 44,230.0 | 22,166 |
| 2025/08/27 | 43,820.0 | 43,960.0 | 43,610.0 | 43,840.0 | 43,840.0 | 10,664 |
| 2025/08/26 | 44,000.0 | 44,070.0 | 43,470.0 | 43,720.0 | 43,720.0 | 21,921 |
| 2025/08/25 | 44,500.0 | 44,570.0 | 44,030.0 | 44,140.0 | 44,140.0 | 13,940 |
| 2025/08/22 | 44,020.0 | 44,060.0 | 43,670.0 | 43,990.0 | 43,990.0 | 5,885 |
| 2025/08/21 | 44,130.0 | 44,270.0 | 43,920.0 | 44,010.0 | 44,010.0 | 7,103 |
| 2025/08/20 | 44,550.0 | 44,600.0 | 44,080.0 | 44,230.0 | 44,230.0 | 26,602 |
| 2025/08/19 | 45,200.0 | 45,280.0 | 44,800.0 | 44,900.0 | 44,900.0 | 10,950 |
| 2025/08/18 | 44,870.0 | 45,220.0 | 44,760.0 | 45,050.0 | 45,050.0 | 22,882 |
| 2025/08/15 | 44,180.0 | 44,780.0 | 44,100.0 | 44,730.0 | 44,730.0 | 39,596 |
| 2025/08/14 | 44,450.0 | 44,580.0 | 43,960.0 | 44,020.0 | 44,020.0 | 9,609 |
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。
