29,122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) |
|---|---|---|---|---|---|---|
| 2025/02/12 | 40,260.0 | 40,340.0 | 40,030.0 | 40,200.0 | 40,200.0 | 4,081 |
| 2025/02/10 | 39,970.0 | 40,120.0 | 39,830.0 | 40,000.0 | 40,000.0 | 6,840 |
| 2025/02/07 | 40,150.0 | 40,230.0 | 39,980.0 | 40,060.0 | 40,060.0 | 13,383 |
| 2025/02/06 | 40,150.0 | 40,410.0 | 40,060.0 | 40,300.0 | 40,300.0 | 17,685 |
| 2025/02/05 | 40,190.0 | 40,360.0 | 39,910.0 | 40,030.0 | 40,030.0 | 5,865 |
| 2025/02/04 | 40,490.0 | 40,540.0 | 39,800.0 | 39,990.0 | 39,990.0 | 20,489 |
| 2025/02/03 | 39,830.0 | 40,080.0 | 39,620.0 | 39,820.0 | 39,820.0 | 70,159 |
| 2025/01/31 | 40,870.0 | 40,910.0 | 40,500.0 | 40,500.0 | 40,500.0 | 11,683 |
| 2025/01/30 | 40,520.0 | 40,830.0 | 40,440.0 | 40,690.0 | 40,690.0 | 10,434 |
| 2025/01/29 | 40,600.0 | 40,680.0 | 40,360.0 | 40,600.0 | 40,600.0 | 20,702 |
| 2025/01/28 | 40,400.0 | 40,600.0 | 40,110.0 | 40,270.0 | 40,270.0 | 54,441 |
| 2025/01/27 | 41,430.0 | 41,510.0 | 40,750.0 | 40,790.0 | 40,790.0 | 22,631 |
| 2025/01/24 | 41,250.0 | 41,540.0 | 41,050.0 | 41,230.0 | 41,230.0 | 33,672 |
| 2025/01/23 | 41,070.0 | 41,270.0 | 40,910.0 | 41,190.0 | 41,190.0 | 27,984 |
| 2025/01/22 | 40,590.0 | 40,930.0 | 40,590.0 | 40,840.0 | 40,840.0 | 17,525 |
| 2025/01/21 | 40,390.0 | 40,450.0 | 39,850.0 | 40,210.0 | 40,210.0 | 14,861 |
| 2025/01/20 | 39,950.0 | 40,250.0 | 39,940.0 | 40,080.0 | 40,080.0 | 15,681 |
| 2025/01/17 | 39,670.0 | 39,700.0 | 39,260.0 | 39,660.0 | 39,660.0 | 23,184 |
| 2025/01/16 | 40,000.0 | 40,150.0 | 39,630.0 | 39,790.0 | 39,790.0 | 19,177 |
| 2025/01/15 | 39,990.0 | 40,020.0 | 39,520.0 | 39,720.0 | 39,720.0 | 26,507 |
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。
