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) |
|---|---|---|---|---|---|---|
| 2025/05/14 | 39,850.0 | 39,910.0 | 39,390.0 | 39,650.0 | 39,650.0 | 17,527 |
| 2025/05/13 | 40,040.0 | 40,070.0 | 39,730.0 | 39,730.0 | 39,730.0 | 71,290 |
| 2025/05/12 | 39,230.0 | 39,240.0 | 38,930.0 | 39,200.0 | 39,200.0 | 27,713 |
| 2025/05/09 | 38,910.0 | 39,080.0 | 38,760.0 | 38,930.0 | 38,930.0 | 172,602 |
| 2025/05/08 | 38,410.0 | 38,570.0 | 38,160.0 | 38,550.0 | 38,550.0 | 45,857 |
| 2025/05/07 | 38,440.0 | 38,480.0 | 38,220.0 | 38,260.0 | 38,260.0 | 10,358 |
| 2025/05/02 | 38,130.0 | 38,470.0 | 38,100.0 | 38,270.0 | 38,270.0 | 39,740 |
| 2025/05/01 | 37,650.0 | 38,010.0 | 37,490.0 | 37,880.0 | 37,880.0 | 57,072 |
| 2025/04/30 | 37,380.0 | 37,500.0 | 37,240.0 | 37,470.0 | 37,470.0 | 18,426 |
| 2025/04/28 | 37,420.0 | 37,510.0 | 36,840.0 | 37,230.0 | 37,230.0 | 77,847 |
| 2025/04/25 | 36,910.0 | 37,280.0 | 36,830.0 | 37,140.0 | 37,140.0 | 28,154 |
| 2025/04/24 | 36,680.0 | 36,710.0 | 36,370.0 | 36,430.0 | 36,430.0 | 21,825 |
| 2025/04/23 | 36,610.0 | 36,630.0 | 36,080.0 | 36,260.0 | 36,260.0 | 13,751 |
| 2025/04/22 | 35,550.0 | 35,720.0 | 35,490.0 | 35,600.0 | 35,600.0 | 8,800 |
| 2025/04/21 | 35,900.0 | 35,990.0 | 35,600.0 | 35,660.0 | 35,660.0 | 7,470 |
| 2025/04/18 | 35,870.0 | 36,160.0 | 35,620.0 | 36,110.0 | 36,110.0 | 7,656 |
| 2025/04/17 | 35,370.0 | 35,760.0 | 35,320.0 | 35,730.0 | 35,730.0 | 19,656 |
| 2025/04/16 | 35,630.0 | 35,650.0 | 35,020.0 | 35,260.0 | 35,260.0 | 6,189 |
| 2025/04/15 | 35,710.0 | 35,840.0 | 35,660.0 | 35,670.0 | 35,670.0 | 6,003 |
| 2025/04/14 | 35,490.0 | 35,700.0 | 35,250.0 | 35,400.0 | 35,400.0 | 29,343 |
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。
