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) |
|---|---|---|---|---|---|---|
| 2025/06/11 | 39,970.0 | 40,080.0 | 39,840.0 | 39,940.0 | 39,940.0 | 18,822 |
| 2025/06/10 | 39,810.0 | 40,050.0 | 39,690.0 | 39,720.0 | 39,720.0 | 33,055 |
| 2025/06/09 | 39,560.0 | 39,710.0 | 39,560.0 | 39,620.0 | 39,620.0 | 16,520 |
| 2025/06/06 | 39,110.0 | 39,290.0 | 39,110.0 | 39,250.0 | 39,250.0 | 6,020 |
| 2025/06/05 | 39,080.0 | 39,250.0 | 39,040.0 | 39,050.0 | 39,050.0 | 9,485 |
| 2025/06/04 | 39,240.0 | 39,400.0 | 39,230.0 | 39,280.0 | 39,280.0 | 11,877 |
| 2025/06/03 | 39,140.0 | 39,250.0 | 38,960.0 | 38,960.0 | 38,960.0 | 12,403 |
| 2025/06/02 | 39,150.0 | 39,150.0 | 38,840.0 | 39,000.0 | 39,000.0 | 8,678 |
| 2025/05/30 | 39,340.0 | 39,650.0 | 39,280.0 | 39,540.0 | 39,540.0 | 22,246 |
| 2025/05/29 | 39,710.0 | 40,000.0 | 39,660.0 | 39,990.0 | 39,990.0 | 82,387 |
| 2025/05/28 | 39,670.0 | 39,730.0 | 39,250.0 | 39,260.0 | 39,260.0 | 8,949 |
| 2025/05/27 | 39,090.0 | 39,300.0 | 38,930.0 | 39,260.0 | 39,260.0 | 6,704 |
| 2025/05/26 | 38,710.0 | 39,080.0 | 38,670.0 | 39,080.0 | 39,080.0 | 13,853 |
| 2025/05/23 | 38,620.0 | 38,890.0 | 38,620.0 | 38,660.0 | 38,660.0 | 8,801 |
| 2025/05/22 | 38,410.0 | 38,600.0 | 38,320.0 | 38,480.0 | 38,480.0 | 69,586 |
| 2025/05/21 | 39,110.0 | 39,160.0 | 38,810.0 | 38,810.0 | 38,810.0 | 6,114 |
| 2025/05/20 | 39,250.0 | 39,450.0 | 38,980.0 | 39,040.0 | 39,040.0 | 16,394 |
| 2025/05/19 | 39,100.0 | 39,170.0 | 38,960.0 | 38,990.0 | 38,990.0 | 8,586 |
| 2025/05/16 | 39,280.0 | 39,300.0 | 39,000.0 | 39,250.0 | 39,250.0 | 5,469 |
| 2025/05/15 | 39,280.0 | 39,380.0 | 39,160.0 | 39,270.0 | 39,270.0 | 10,371 |
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。
