33,050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) |
|---|---|---|---|---|---|---|
| 2022/04/07 | 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 |
| 2022/04/04 | 28,720.0 | 28,820.0 | 28,650.0 | 28,815.0 | 28,815.0 | 20,156 |
| 2022/04/01 | 28,650.0 | 28,820.0 | 28,460.0 | 28,765.0 | 28,765.0 | 23,804 |
| 2022/03/31 | 28,820.0 | 29,185.0 | 28,820.0 | 28,880.0 | 28,880.0 | 21,314 |
| 2022/03/30 | 29,350.0 | 29,380.0 | 28,800.0 | 29,075.0 | 29,075.0 | 18,789 |
| 2022/03/29 | 28,995.0 | 29,075.0 | 28,900.0 | 29,050.0 | 29,050.0 | 15,801 |
| 2022/03/28 | 28,915.0 | 28,930.0 | 28,650.0 | 28,785.0 | 28,785.0 | 6,093 |
| 2022/03/25 | 29,185.0 | 29,190.0 | 28,795.0 | 28,970.0 | 28,970.0 | 25,326 |
| 2022/03/24 | 28,480.0 | 28,950.0 | 28,450.0 | 28,945.0 | 28,945.0 | 24,599 |
| 2022/03/23 | 28,500.0 | 28,890.0 | 28,500.0 | 28,865.0 | 28,865.0 | 65,339 |
| 2022/03/22 | 27,965.0 | 28,110.0 | 27,940.0 | 28,030.0 | 28,030.0 | 25,930 |
| 2022/03/18 | 27,435.0 | 27,670.0 | 27,400.0 | 27,630.0 | 27,630.0 | 9,364 |
| 2022/03/17 | 27,280.0 | 27,505.0 | 27,190.0 | 27,440.0 | 27,440.0 | 22,863 |
| 2022/03/16 | 26,370.0 | 26,600.0 | 26,235.0 | 26,525.0 | 26,525.0 | 40,920 |
| 2022/03/15 | 26,025.0 | 26,220.0 | 25,970.0 | 26,130.0 | 26,130.0 | 7,566 |
| 2022/03/14 | 26,130.0 | 26,410.0 | 26,090.0 | 26,100.0 | 26,100.0 | 41,414 |
| 2022/03/11 | 26,305.0 | 26,305.0 | 25,730.0 | 25,930.0 | 25,930.0 | 21,786 |
| 2022/03/10 | 26,165.0 | 26,505.0 | 26,140.0 | 26,500.0 | 26,500.0 | 30,487 |
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。
