30,605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) |
|---|---|---|---|---|---|---|
| 2025/12/01 | 52,200.0 | 52,310.0 | 51,120.0 | 51,250.0 | 51,250.0 | 13,009 |
| 2025/11/28 | 52,120.0 | 52,200.0 | 51,940.0 | 52,150.0 | 52,150.0 | 4,619 |
| 2025/11/27 | 51,920.0 | 52,280.0 | 51,900.0 | 52,060.0 | 52,060.0 | 4,903 |
| 2025/11/26 | 50,900.0 | 51,680.0 | 50,870.0 | 51,510.0 | 51,510.0 | 18,707 |
| 2025/11/25 | 51,380.0 | 51,400.0 | 50,410.0 | 50,570.0 | 50,570.0 | 9,783 |
| 2025/11/21 | 50,500.0 | 50,910.0 | 50,280.0 | 50,660.0 | 50,660.0 | 28,727 |
| 2025/11/20 | 52,250.0 | 52,540.0 | 51,600.0 | 51,870.0 | 51,870.0 | 25,654 |
| 2025/11/19 | 50,710.0 | 51,000.0 | 50,150.0 | 50,590.0 | 50,590.0 | 15,948 |
| 2025/11/18 | 51,660.0 | 51,890.0 | 50,560.0 | 50,720.0 | 50,720.0 | 27,129 |
| 2025/11/17 | 52,120.0 | 52,350.0 | 51,790.0 | 52,340.0 | 52,340.0 | 15,809 |
| 2025/11/14 | 52,110.0 | 52,710.0 | 52,110.0 | 52,450.0 | 52,450.0 | 61,064 |
| 2025/11/13 | 52,970.0 | 53,310.0 | 52,940.0 | 53,250.0 | 53,250.0 | 8,748 |
| 2025/11/12 | 52,810.0 | 53,040.0 | 52,520.0 | 53,040.0 | 53,040.0 | 8,498 |
| 2025/11/11 | 53,390.0 | 53,500.0 | 52,550.0 | 52,800.0 | 52,800.0 | 21,242 |
| 2025/11/10 | 52,830.0 | 52,950.0 | 52,380.0 | 52,920.0 | 52,920.0 | 12,736 |
| 2025/11/07 | 52,060.0 | 52,460.0 | 51,580.0 | 52,460.0 | 52,460.0 | 26,227 |
| 2025/11/06 | 53,160.0 | 53,260.0 | 52,570.0 | 52,870.0 | 52,870.0 | 9,249 |
| 2025/11/05 | 52,560.0 | 52,580.0 | 50,990.0 | 52,330.0 | 52,330.0 | 48,524 |
| 2025/11/04 | 54,460.0 | 54,680.0 | 53,620.0 | 53,670.0 | 53,670.0 | 15,273 |
| 2025/10/31 | 53,700.0 | 54,440.0 | 53,700.0 | 54,440.0 | 54,440.0 | 20,860 |
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。
