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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 41,990 | 42,010 | 41,550 | 41,590 | -590 | -1.4% | 36,190 |
| 2025/06/30 | 42,300 | 42,530 | 42,000 | 42,180 | +400 | +1% | 39,701 |
| 2025/06/27 | 41,580 | 41,930 | 41,540 | 41,780 | +640 | +1.6% | 35,226 |
| 2025/06/26 | 40,620 | 41,200 | 40,620 | 41,140 | +660 | +1.6% | 22,699 |
| 2025/06/25 | 40,470 | 40,510 | 40,270 | 40,480 | +120 | +0.3% | 13,420 |
| 2025/06/24 | 40,380 | 40,560 | 40,230 | 40,360 | +450 | +1.1% | 13,892 |
| 2025/06/23 | 39,780 | 39,910 | 39,570 | 39,910 | -40 | -0.1% | 8,737 |
| 2025/06/20 | 40,020 | 40,190 | 39,910 | 39,950 | -140 | -0.3% | 73,529 |
| 2025/06/19 | 40,420 | 40,420 | 40,040 | 40,090 | -330 | -0.8% | 13,503 |
| 2025/06/18 | 39,890 | 40,420 | 39,890 | 40,420 | +310 | +0.8% | 15,048 |
| 2025/06/17 | 39,890 | 40,140 | 39,890 | 40,110 | +270 | +0.7% | 20,586 |
| 2025/06/16 | 39,590 | 39,890 | 39,590 | 39,840 | +480 | +1.2% | 27,344 |
| 2025/06/13 | 39,580 | 39,630 | 39,060 | 39,360 | -360 | -0.9% | 106,853 |
| 2025/06/12 | 39,840 | 39,940 | 39,640 | 39,720 | -220 | -0.6% | 5,573 |
| 2025/06/11 | 39,970 | 40,080 | 39,840 | 39,940 | +220 | +0.6% | 18,822 |
| 2025/06/10 | 39,810 | 40,050 | 39,690 | 39,720 | +100 | +0.3% | 33,055 |
| 2025/06/09 | 39,560 | 39,710 | 39,560 | 39,620 | +370 | +0.9% | 16,520 |
| 2025/06/06 | 39,110 | 39,290 | 39,110 | 39,250 | +200 | +0.5% | 6,020 |
| 2025/06/05 | 39,080 | 39,250 | 39,040 | 39,050 | -230 | -0.6% | 9,485 |
| 2025/06/04 | 39,240 | 39,400 | 39,230 | 39,280 | +320 | +0.8% | 11,877 |
| 2025/06/03 | 39,140 | 39,250 | 38,960 | 38,960 | -40 | -0.1% | 12,403 |
| 2025/06/02 | 39,150 | 39,150 | 38,840 | 39,000 | -540 | -1.4% | 8,678 |
| 2025/05/30 | 39,340 | 39,650 | 39,280 | 39,540 | -450 | -1.1% | 22,246 |
| 2025/05/29 | 39,710 | 40,000 | 39,660 | 39,990 | +730 | +1.9% | 82,387 |
| 2025/05/28 | 39,670 | 39,730 | 39,250 | 39,260 | ±0 | ±0% | 8,949 |
| 2025/05/27 | 39,090 | 39,300 | 38,930 | 39,260 | +180 | +0.5% | 6,704 |
| 2025/05/26 | 38,710 | 39,080 | 38,670 | 39,080 | +420 | +1.1% | 13,853 |
| 2025/05/23 | 38,620 | 38,890 | 38,620 | 38,660 | +180 | +0.5% | 8,801 |
| 2025/05/22 | 38,410 | 38,600 | 38,320 | 38,480 | -330 | -0.9% | 69,586 |
| 2025/05/21 | 39,110 | 39,160 | 38,810 | 38,810 | -230 | -0.6% | 6,114 |
| 2025/05/20 | 39,250 | 39,450 | 38,980 | 39,040 | +50 | +0.1% | 16,394 |
| 2025/05/19 | 39,100 | 39,170 | 38,960 | 38,990 | -260 | -0.7% | 8,586 |
| 2025/05/16 | 39,280 | 39,300 | 39,000 | 39,250 | -20 | -0.1% | 5,469 |
| 2025/05/15 | 39,280 | 39,380 | 39,160 | 39,270 | -380 | -1% | 10,371 |
| 2025/05/14 | 39,850 | 39,910 | 39,390 | 39,650 | -80 | -0.2% | 17,527 |
| 2025/05/13 | 40,040 | 40,070 | 39,730 | 39,730 | +530 | +1.4% | 71,290 |
| 2025/05/12 | 39,230 | 39,240 | 38,930 | 39,200 | +270 | +0.7% | 27,713 |
| 2025/05/09 | 38,910 | 39,080 | 38,760 | 38,930 | +380 | +1% | 172,602 |
| 2025/05/08 | 38,410 | 38,570 | 38,160 | 38,550 | +290 | +0.8% | 45,857 |
| 2025/05/07 | 38,440 | 38,480 | 38,220 | 38,260 | -10 | ±0% | 10,358 |
| 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 |
1～
50
件表示中 / 3732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
