29,210円
上場インデックスファンド２２５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) |
|---|---|---|---|---|---|---|
| 2023/12/19 | 34,030.0 | 34,440.0 | 33,850.0 | 34,440.0 | 34,440.0 | 19,981 |
| 2023/12/18 | 33,990.0 | 33,990.0 | 33,740.0 | 33,950.0 | 33,950.0 | 19,999 |
| 2023/12/15 | 33,970.0 | 34,330.0 | 33,960.0 | 34,210.0 | 34,210.0 | 17,682 |
| 2023/12/14 | 34,260.0 | 34,380.0 | 33,700.0 | 33,870.0 | 33,870.0 | 24,817 |
| 2023/12/13 | 34,190.0 | 34,310.0 | 34,070.0 | 34,120.0 | 34,120.0 | 11,755 |
| 2023/12/12 | 34,350.0 | 34,400.0 | 34,000.0 | 34,040.0 | 34,040.0 | 12,512 |
| 2023/12/11 | 33,900.0 | 34,140.0 | 33,880.0 | 34,030.0 | 34,030.0 | 34,801 |
| 2023/12/08 | 33,730.0 | 33,780.0 | 33,390.0 | 33,490.0 | 33,490.0 | 52,604 |
| 2023/12/07 | 34,340.0 | 34,400.0 | 34,010.0 | 34,080.0 | 34,080.0 | 52,339 |
| 2023/12/06 | 34,130.0 | 34,670.0 | 34,120.0 | 34,670.0 | 34,670.0 | 14,838 |
| 2023/12/05 | 34,230.0 | 34,290.0 | 33,920.0 | 33,990.0 | 33,990.0 | 18,446 |
| 2023/12/04 | 34,570.0 | 34,570.0 | 34,230.0 | 34,410.0 | 34,410.0 | 13,005 |
| 2023/12/01 | 34,800.0 | 34,810.0 | 34,620.0 | 34,680.0 | 34,680.0 | 7,912 |
| 2023/11/30 | 34,470.0 | 34,690.0 | 34,370.0 | 34,680.0 | 34,680.0 | 9,220 |
| 2023/11/29 | 34,480.0 | 34,740.0 | 34,400.0 | 34,550.0 | 34,550.0 | 16,496 |
| 2023/11/28 | 34,750.0 | 34,750.0 | 34,520.0 | 34,640.0 | 34,640.0 | 8,285 |
| 2023/11/27 | 34,970.0 | 35,040.0 | 34,620.0 | 34,640.0 | 34,640.0 | 16,615 |
| 2023/11/24 | 35,020.0 | 35,060.0 | 34,860.0 | 34,860.0 | 34,860.0 | 16,379 |
| 2023/11/22 | 34,400.0 | 34,820.0 | 34,360.0 | 34,680.0 | 34,680.0 | 8,684 |
| 2023/11/21 | 34,690.0 | 34,700.0 | 34,480.0 | 34,600.0 | 34,600.0 | 15,757 |
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
上場インデックスファンド２２５の取引履歴を振り返りませんか？
上場インデックスファンド２２５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。
