28,338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) |
|---|---|---|---|---|---|---|
| 2023/02/09 | 28,240.0 | 28,430.0 | 28,215.0 | 28,385.0 | 28,385.0 | 16,054 |
| 2023/02/08 | 28,440.0 | 28,460.0 | 28,245.0 | 28,405.0 | 28,405.0 | 22,419 |
| 2023/02/07 | 28,535.0 | 28,610.0 | 28,460.0 | 28,480.0 | 28,480.0 | 61,116 |
| 2023/02/06 | 28,580.0 | 28,630.0 | 28,460.0 | 28,485.0 | 28,485.0 | 33,217 |
| 2023/02/03 | 28,270.0 | 28,415.0 | 28,265.0 | 28,315.0 | 28,315.0 | 67,062 |
| 2023/02/02 | 28,285.0 | 28,285.0 | 28,130.0 | 28,190.0 | 28,190.0 | 7,850 |
| 2023/02/01 | 28,295.0 | 28,335.0 | 28,120.0 | 28,150.0 | 28,150.0 | 14,216 |
| 2023/01/31 | 28,245.0 | 28,285.0 | 28,100.0 | 28,100.0 | 28,100.0 | 8,580 |
| 2023/01/30 | 28,170.0 | 28,285.0 | 28,130.0 | 28,210.0 | 28,210.0 | 20,470 |
| 2023/01/27 | 28,220.0 | 28,235.0 | 28,115.0 | 28,185.0 | 28,185.0 | 6,499 |
| 2023/01/26 | 28,220.0 | 28,300.0 | 28,065.0 | 28,145.0 | 28,145.0 | 12,534 |
| 2023/01/25 | 27,995.0 | 28,265.0 | 27,970.0 | 28,160.0 | 28,160.0 | 31,545 |
| 2023/01/24 | 27,970.0 | 28,175.0 | 27,950.0 | 28,085.0 | 28,085.0 | 41,586 |
| 2023/01/23 | 27,675.0 | 27,710.0 | 27,570.0 | 27,685.0 | 27,685.0 | 34,041 |
| 2023/01/20 | 27,100.0 | 27,325.0 | 27,070.0 | 27,325.0 | 27,325.0 | 15,619 |
| 2023/01/19 | 27,305.0 | 27,360.0 | 27,130.0 | 27,170.0 | 27,170.0 | 14,471 |
| 2023/01/18 | 27,005.0 | 27,600.0 | 26,980.0 | 27,550.0 | 27,550.0 | 32,859 |
| 2023/01/17 | 26,670.0 | 26,965.0 | 26,665.0 | 26,910.0 | 26,910.0 | 9,598 |
| 2023/01/16 | 26,615.0 | 26,700.0 | 26,495.0 | 26,560.0 | 26,560.0 | 18,863 |
| 2023/01/13 | 27,045.0 | 27,190.0 | 26,855.0 | 26,860.0 | 26,860.0 | 11,283 |
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。
