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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 50,260.0 | 50,390.0 | 49,780.0 | 49,850.0 | 49,850.0 | 29,109 |
| 2025/10/06 | 49,160.0 | 50,010.0 | 49,130.0 | 49,810.0 | 49,810.0 | 49,677 |
| 2025/10/03 | 46,850.0 | 47,540.0 | 46,850.0 | 47,510.0 | 47,510.0 | 10,188 |
| 2025/10/02 | 46,640.0 | 46,910.0 | 46,420.0 | 46,710.0 | 46,710.0 | 9,411 |
| 2025/10/01 | 46,520.0 | 46,610.0 | 46,090.0 | 46,360.0 | 46,360.0 | 67,971 |
| 2025/09/30 | 46,770.0 | 46,870.0 | 46,480.0 | 46,740.0 | 46,740.0 | 13,261 |
| 2025/09/29 | 47,040.0 | 47,040.0 | 46,620.0 | 46,770.0 | 46,770.0 | 11,218 |
| 2025/09/26 | 47,190.0 | 47,230.0 | 46,840.0 | 46,930.0 | 46,930.0 | 50,175 |
| 2025/09/25 | 47,090.0 | 47,300.0 | 46,970.0 | 47,300.0 | 47,300.0 | 14,178 |
| 2025/09/24 | 46,870.0 | 47,140.0 | 46,670.0 | 47,090.0 | 47,090.0 | 8,948 |
| 2025/09/22 | 46,690.0 | 47,220.0 | 46,670.0 | 46,960.0 | 46,960.0 | 23,628 |
| 2025/09/19 | 47,260.0 | 47,360.0 | 45,900.0 | 46,470.0 | 46,470.0 | 40,812 |
| 2025/09/18 | 46,390.0 | 46,970.0 | 46,260.0 | 46,800.0 | 46,800.0 | 18,752 |
| 2025/09/17 | 46,210.0 | 46,470.0 | 46,040.0 | 46,250.0 | 46,250.0 | 4,775 |
| 2025/09/16 | 46,350.0 | 46,500.0 | 46,050.0 | 46,340.0 | 46,340.0 | 17,510 |
| 2025/09/12 | 46,350.0 | 46,360.0 | 45,990.0 | 46,200.0 | 46,200.0 | 19,450 |
| 2025/09/11 | 45,250.0 | 45,830.0 | 45,250.0 | 45,830.0 | 45,830.0 | 7,274 |
| 2025/09/10 | 44,870.0 | 45,250.0 | 44,870.0 | 45,250.0 | 45,250.0 | 4,170 |
| 2025/09/09 | 45,280.0 | 45,600.0 | 44,840.0 | 44,900.0 | 44,900.0 | 25,188 |
| 2025/09/08 | 44,910.0 | 45,250.0 | 44,740.0 | 45,110.0 | 45,110.0 | 18,112 |
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。
