ＭＡＸＩＳ 日経２２５上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 38,130 | 38,470 | 38,100 | 38,270 | +390 | +1% | 39,740 |
| 2025/05/01 | 37,650 | 38,010 | 37,490 | 37,880 | +410 | +1.1% | 57,072 |
| 2025/04/30 | 37,380 | 37,500 | 37,240 | 37,470 | +240 | +0.6% | 18,426 |
| 2025/04/28 | 37,420 | 37,510 | 36,840 | 37,230 | +90 | +0.2% | 77,847 |
| 2025/04/25 | 36,910 | 37,280 | 36,830 | 37,140 | +710 | +1.9% | 28,154 |
| 2025/04/24 | 36,680 | 36,710 | 36,370 | 36,430 | +170 | +0.5% | 21,825 |
| 2025/04/23 | 36,610 | 36,630 | 36,080 | 36,260 | +660 | +1.9% | 13,751 |
| 2025/04/22 | 35,550 | 35,720 | 35,490 | 35,600 | -60 | -0.2% | 8,800 |
| 2025/04/21 | 35,900 | 35,990 | 35,600 | 35,660 | -450 | -1.2% | 7,470 |
| 2025/04/18 | 35,870 | 36,160 | 35,620 | 36,110 | +380 | +1.1% | 7,656 |
| 2025/04/17 | 35,370 | 35,760 | 35,320 | 35,730 | +470 | +1.3% | 19,656 |
| 2025/04/16 | 35,630 | 35,650 | 35,020 | 35,260 | -410 | -1.1% | 6,189 |
| 2025/04/15 | 35,710 | 35,840 | 35,660 | 35,670 | +270 | +0.8% | 6,003 |
| 2025/04/14 | 35,490 | 35,700 | 35,250 | 35,400 | +420 | +1.2% | 29,343 |
| 2025/04/11 | 34,090 | 35,040 | 33,950 | 34,980 | -870 | -2.4% | 54,365 |
| 2025/04/10 | 36,160 | 36,250 | 35,500 | 35,850 | +2,810 | +8.5% | 54,136 |
| 2025/04/09 | 33,450 | 33,530 | 32,510 | 33,040 | -1,300 | -3.8% | 97,503 |
| 2025/04/08 | 33,800 | 34,600 | 33,780 | 34,340 | +1,350 | +4.1% | 73,945 |
| 2025/04/07 | 32,190 | 33,250 | 31,900 | 32,990 | -2,240 | -6.4% | 86,359 |
| 2025/04/04 | 35,430 | 35,730 | 34,620 | 35,230 | -900 | -2.5% | 64,086 |
| 2025/04/03 | 35,450 | 36,260 | 35,360 | 36,130 | -1,070 | -2.9% | 90,799 |
| 2025/04/02 | 37,190 | 37,220 | 36,860 | 37,200 | +140 | +0.4% | 28,240 |
| 2025/04/01 | 37,410 | 37,490 | 36,970 | 37,060 | -60 | -0.2% | 30,352 |
| 2025/03/31 | 37,400 | 37,420 | 36,980 | 37,120 | -1,480 | -3.8% | 52,674 |
| 2025/03/28 | 38,850 | 38,850 | 38,340 | 38,600 | -350 | -0.9% | 42,373 |
| 2025/03/27 | 38,860 | 39,040 | 38,750 | 38,950 | -310 | -0.8% | 33,114 |
| 2025/03/26 | 39,300 | 39,430 | 39,090 | 39,260 | +260 | +0.7% | 13,095 |
| 2025/03/25 | 39,180 | 39,330 | 38,890 | 39,000 | +150 | +0.4% | 8,646 |
| 2025/03/24 | 39,010 | 39,040 | 38,830 | 38,850 | -40 | -0.1% | 7,590 |
| 2025/03/21 | 38,830 | 39,170 | 38,790 | 38,890 | -100 | -0.3% | 8,725 |
| 2025/03/19 | 39,020 | 39,340 | 38,990 | 38,990 | -70 | -0.2% | 10,380 |
| 2025/03/18 | 39,140 | 39,200 | 39,030 | 39,060 | +440 | +1.1% | 14,868 |
| 2025/03/17 | 38,680 | 38,750 | 38,570 | 38,620 | +370 | +1% | 9,821 |
| 2025/03/14 | 37,890 | 38,330 | 37,690 | 38,250 | +240 | +0.6% | 8,734 |
| 2025/03/13 | 38,310 | 38,510 | 37,950 | 38,010 | +30 | +0.1% | 12,851 |
| 2025/03/12 | 37,900 | 38,140 | 37,840 | 37,980 | -10 | ±0% | 9,415 |
| 2025/03/11 | 37,440 | 37,990 | 37,140 | 37,990 | -220 | -0.6% | 52,360 |
| 2025/03/10 | 38,140 | 38,300 | 37,880 | 38,210 | +180 | +0.5% | 11,882 |
| 2025/03/07 | 38,100 | 38,330 | 37,990 | 38,030 | -920 | -2.4% | 21,957 |
| 2025/03/06 | 38,850 | 39,080 | 38,780 | 38,950 | +390 | +1% | 9,961 |
| 2025/03/05 | 38,500 | 38,800 | 38,360 | 38,560 | +80 | +0.2% | 16,086 |
| 2025/03/04 | 38,540 | 38,600 | 37,990 | 38,480 | -520 | -1.3% | 29,532 |
| 2025/03/03 | 38,930 | 39,030 | 38,580 | 39,000 | +520 | +1.4% | 13,742 |
| 2025/02/28 | 38,840 | 38,920 | 38,020 | 38,480 | -1,040 | -2.6% | 55,593 |
| 2025/02/27 | 39,490 | 39,600 | 39,280 | 39,520 | +200 | +0.5% | 18,377 |
| 2025/02/26 | 39,310 | 39,330 | 38,930 | 39,320 | -230 | -0.6% | 26,424 |
| 2025/02/25 | 39,310 | 39,690 | 39,280 | 39,550 | -440 | -1.1% | 69,421 |
| 2025/02/21 | 39,730 | 40,030 | 39,670 | 39,990 | +110 | +0.3% | 10,761 |
| 2025/02/20 | 40,130 | 40,170 | 39,670 | 39,880 | -490 | -1.2% | 26,390 |
| 2025/02/19 | 40,420 | 40,510 | 40,210 | 40,370 | -150 | -0.4% | 6,841 |
1～
50
件表示中 / 3692件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
