29,166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) |
|---|---|---|---|---|---|---|
| 2024/11/14 | 40,450.0 | 40,620.0 | 40,030.0 | 40,030.0 | 40,030.0 | 20,529 |
| 2024/11/13 | 40,880.0 | 40,900.0 | 40,110.0 | 40,240.0 | 40,240.0 | 26,919 |
| 2024/11/12 | 41,240.0 | 41,390.0 | 40,640.0 | 40,830.0 | 40,830.0 | 20,219 |
| 2024/11/11 | 40,880.0 | 41,130.0 | 40,830.0 | 41,030.0 | 41,030.0 | 19,474 |
| 2024/11/08 | 41,370.0 | 41,440.0 | 40,890.0 | 40,990.0 | 40,990.0 | 23,307 |
| 2024/11/07 | 41,370.0 | 41,460.0 | 40,530.0 | 40,870.0 | 40,870.0 | 29,950 |
| 2024/11/06 | 40,250.0 | 41,210.0 | 40,200.0 | 41,020.0 | 41,020.0 | 100,001 |
| 2024/11/05 | 39,760.0 | 40,120.0 | 39,610.0 | 40,000.0 | 40,000.0 | 54,132 |
| 2024/11/01 | 39,640.0 | 39,910.0 | 39,420.0 | 39,540.0 | 39,540.0 | 34,429 |
| 2024/10/31 | 40,680.0 | 40,750.0 | 40,330.0 | 40,640.0 | 40,640.0 | 28,061 |
| 2024/10/30 | 40,640.0 | 40,940.0 | 40,630.0 | 40,820.0 | 40,820.0 | 19,792 |
| 2024/10/29 | 40,000.0 | 40,410.0 | 39,890.0 | 40,370.0 | 40,370.0 | 13,295 |
| 2024/10/28 | 39,230.0 | 40,250.0 | 39,190.0 | 40,130.0 | 40,130.0 | 35,889 |
| 2024/10/25 | 39,480.0 | 39,510.0 | 39,170.0 | 39,370.0 | 39,370.0 | 25,715 |
| 2024/10/24 | 39,250.0 | 39,810.0 | 39,170.0 | 39,650.0 | 39,650.0 | 29,946 |
| 2024/10/23 | 39,870.0 | 40,000.0 | 39,450.0 | 39,560.0 | 39,560.0 | 41,078 |
| 2024/10/22 | 40,470.0 | 40,500.0 | 39,660.0 | 39,880.0 | 39,880.0 | 66,600 |
| 2024/10/21 | 40,500.0 | 40,630.0 | 40,280.0 | 40,550.0 | 40,550.0 | 22,903 |
| 2024/10/18 | 40,650.0 | 40,700.0 | 40,410.0 | 40,460.0 | 40,460.0 | 12,801 |
| 2024/10/17 | 40,840.0 | 40,840.0 | 40,420.0 | 40,420.0 | 40,420.0 | 18,037 |
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。
