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 |
|---|---|---|---|---|---|---|---|
| 2022/11/21 | 29,010 | 29,055 | 28,900 | 28,995 | +30 | +0.1% | 5,026 |
| 2022/11/18 | 29,040 | 29,110 | 28,935 | 28,965 | -20 | -0.1% | 9,457 |
| 2022/11/17 | 28,985 | 29,085 | 28,970 | 28,985 | -115 | -0.4% | 6,323 |
| 2022/11/16 | 29,040 | 29,145 | 28,790 | 29,100 | +40 | +0.1% | 8,252 |
| 2022/11/15 | 28,975 | 29,110 | 28,955 | 29,060 | +40 | +0.1% | 5,735 |
| 2022/11/14 | 29,230 | 29,290 | 29,020 | 29,020 | -300 | -1% | 9,321 |
| 2022/11/11 | 29,190 | 29,395 | 29,155 | 29,320 | +830 | +2.9% | 53,458 |
| 2022/11/10 | 28,485 | 28,515 | 28,400 | 28,490 | -285 | -1% | 22,270 |
| 2022/11/09 | 29,000 | 29,000 | 28,730 | 28,775 | -130 | -0.4% | 7,566 |
| 2022/11/08 | 28,750 | 28,995 | 28,750 | 28,905 | +350 | +1.2% | 20,295 |
| 2022/11/07 | 28,435 | 28,615 | 28,390 | 28,555 | +345 | +1.2% | 12,975 |
| 2022/11/04 | 28,270 | 28,360 | 28,050 | 28,210 | -515 | -1.8% | 43,158 |
| 2022/11/02 | 28,620 | 28,735 | 28,620 | 28,725 | +20 | +0.1% | 7,801 |
| 2022/11/01 | 28,645 | 28,710 | 28,570 | 28,705 | +100 | +0.3% | 8,718 |
| 2022/10/31 | 28,510 | 28,625 | 28,440 | 28,605 | +465 | +1.7% | 48,401 |
| 2022/10/28 | 28,040 | 28,295 | 27,995 | 28,140 | -235 | -0.8% | 11,357 |
| 2022/10/27 | 28,455 | 28,480 | 28,355 | 28,375 | -95 | -0.3% | 5,659 |
| 2022/10/26 | 28,435 | 28,615 | 28,435 | 28,470 | +195 | +0.7% | 34,337 |
| 2022/10/25 | 28,185 | 28,360 | 28,120 | 28,275 | +255 | +0.9% | 21,921 |
| 2022/10/24 | 28,275 | 28,335 | 28,000 | 28,020 | +135 | +0.5% | 19,321 |
| 2022/10/21 | 27,965 | 28,000 | 27,885 | 27,885 | -135 | -0.5% | 7,792 |
| 2022/10/20 | 27,995 | 28,115 | 27,890 | 28,020 | -285 | -1% | 11,500 |
| 2022/10/19 | 28,230 | 28,405 | 28,230 | 28,305 | +105 | +0.4% | 11,735 |
| 2022/10/18 | 28,245 | 28,300 | 27,920 | 28,200 | +400 | +1.4% | 19,275 |
| 2022/10/17 | 27,770 | 27,840 | 27,650 | 27,800 | -315 | -1.1% | 28,293 |
| 2022/10/14 | 27,745 | 28,205 | 27,745 | 28,115 | +870 | +3.2% | 19,118 |
| 2022/10/13 | 27,410 | 27,410 | 27,230 | 27,245 | -145 | -0.5% | 10,616 |
| 2022/10/12 | 27,365 | 27,500 | 27,305 | 27,390 | -20 | -0.1% | 9,124 |
| 2022/10/11 | 27,690 | 27,705 | 27,365 | 27,410 | -720 | -2.6% | 39,440 |
| 2022/10/07 | 27,950 | 28,220 | 27,935 | 28,130 | -210 | -0.7% | 10,284 |
| 2022/10/06 | 28,180 | 28,425 | 28,180 | 28,340 | +210 | +0.7% | 51,872 |
| 2022/10/05 | 28,200 | 28,220 | 28,050 | 28,130 | +130 | +0.5% | 11,768 |
| 2022/10/04 | 27,710 | 28,010 | 27,660 | 28,000 | +790 | +2.9% | 25,436 |
| 2022/10/03 | 26,780 | 27,220 | 26,640 | 27,210 | +265 | +1% | 15,345 |
| 2022/09/30 | 27,245 | 27,255 | 26,835 | 26,945 | -515 | -1.9% | 23,214 |
| 2022/09/29 | 27,440 | 27,510 | 27,250 | 27,460 | +340 | +1.3% | 23,232 |
| 2022/09/28 | 27,265 | 27,315 | 26,720 | 27,120 | -225 | -0.8% | 61,780 |
| 2022/09/27 | 27,365 | 27,460 | 27,300 | 27,345 | +135 | +0.5% | 10,898 |
| 2022/09/26 | 27,505 | 27,535 | 27,210 | 27,210 | -750 | -2.7% | 47,257 |
| 2022/09/22 | 27,870 | 28,010 | 27,745 | 27,960 | -180 | -0.6% | 26,270 |
| 2022/09/21 | 28,285 | 28,285 | 28,110 | 28,140 | -385 | -1.3% | 17,782 |
| 2022/09/20 | 28,650 | 28,735 | 28,455 | 28,525 | +120 | +0.4% | 35,395 |
| 2022/09/16 | 28,445 | 28,470 | 28,350 | 28,405 | -305 | -1.1% | 17,185 |
| 2022/09/15 | 28,715 | 28,775 | 28,625 | 28,710 | +45 | +0.2% | 6,383 |
| 2022/09/14 | 28,620 | 28,865 | 28,605 | 28,665 | -800 | -2.7% | 34,747 |
| 2022/09/13 | 29,415 | 29,500 | 29,370 | 29,465 | +105 | +0.4% | 6,494 |
| 2022/09/12 | 29,345 | 29,450 | 29,280 | 29,360 | +290 | +1% | 13,409 |
| 2022/09/09 | 29,025 | 29,130 | 28,910 | 29,070 | +175 | +0.6% | 6,116 |
| 2022/09/08 | 28,550 | 28,900 | 28,545 | 28,895 | +660 | +2.3% | 10,976 |
| 2022/09/07 | 28,345 | 28,350 | 28,075 | 28,235 | -180 | -0.6% | 15,407 |
601～
650
件表示中 / 3693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
