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 |
|---|---|---|---|---|---|---|---|
| 2022/09/06 | 28,490 | 28,625 | 28,375 | 28,415 | -5 | ±0% | 5,493 |
| 2022/09/05 | 28,370 | 28,480 | 28,320 | 28,420 | -20 | -0.1% | 1,972 |
| 2022/09/02 | 28,575 | 28,575 | 28,380 | 28,440 | -20 | -0.1% | 4,793 |
| 2022/09/01 | 28,600 | 28,640 | 28,400 | 28,460 | -430 | -1.5% | 18,816 |
| 2022/08/31 | 28,725 | 28,925 | 28,700 | 28,890 | -125 | -0.4% | 9,139 |
| 2022/08/30 | 28,880 | 29,050 | 28,770 | 29,015 | +320 | +1.1% | 20,433 |
| 2022/08/29 | 28,740 | 28,770 | 28,580 | 28,695 | -760 | -2.6% | 20,391 |
| 2022/08/26 | 29,495 | 29,625 | 29,450 | 29,455 | +135 | +0.5% | 8,143 |
| 2022/08/25 | 29,210 | 29,350 | 29,180 | 29,320 | +190 | +0.7% | 16,415 |
| 2022/08/24 | 29,295 | 29,325 | 29,080 | 29,130 | -120 | -0.4% | 4,960 |
| 2022/08/23 | 29,395 | 29,395 | 29,210 | 29,250 | -345 | -1.2% | 9,568 |
| 2022/08/22 | 29,440 | 29,650 | 29,390 | 29,595 | -155 | -0.5% | 6,764 |
| 2022/08/19 | 29,920 | 29,980 | 29,740 | 29,750 | -30 | -0.1% | 24,491 |
| 2022/08/18 | 29,805 | 29,835 | 29,680 | 29,780 | -280 | -0.9% | 13,155 |
| 2022/08/17 | 29,785 | 30,060 | 29,785 | 30,060 | +350 | +1.2% | 19,785 |
| 2022/08/16 | 29,720 | 29,760 | 29,580 | 29,710 | +20 | +0.1% | 22,257 |
| 2022/08/15 | 29,485 | 29,740 | 29,485 | 29,690 | +345 | +1.2% | 36,598 |
| 2022/08/12 | 29,000 | 29,350 | 28,990 | 29,345 | +735 | +2.6% | 46,477 |
| 2022/08/10 | 28,720 | 28,720 | 28,530 | 28,610 | -195 | -0.7% | 6,245 |
| 2022/08/09 | 28,935 | 29,000 | 28,765 | 28,805 | -250 | -0.9% | 7,425 |
| 2022/08/08 | 28,890 | 29,090 | 28,855 | 29,055 | +65 | +0.2% | 4,750 |
| 2022/08/05 | 28,665 | 29,000 | 28,660 | 28,990 | +270 | +0.9% | 38,983 |
| 2022/08/04 | 28,770 | 28,815 | 28,675 | 28,720 | +190 | +0.7% | 20,819 |
| 2022/08/03 | 28,515 | 28,640 | 28,435 | 28,530 | +150 | +0.5% | 6,479 |
| 2022/08/02 | 28,620 | 28,660 | 28,330 | 28,380 | -405 | -1.4% | 6,874 |
| 2022/08/01 | 28,630 | 28,790 | 28,555 | 28,785 | +205 | +0.7% | 5,689 |
| 2022/07/29 | 28,730 | 28,815 | 28,530 | 28,580 | -25 | -0.1% | 8,199 |
| 2022/07/28 | 28,800 | 28,830 | 28,445 | 28,605 | +100 | +0.4% | 12,451 |
| 2022/07/27 | 28,350 | 28,570 | 28,305 | 28,505 | +50 | +0.2% | 5,243 |
| 2022/07/26 | 28,470 | 28,505 | 28,330 | 28,455 | -50 | -0.2% | 6,523 |
| 2022/07/25 | 28,485 | 28,645 | 28,455 | 28,505 | -195 | -0.7% | 4,353 |
| 2022/07/22 | 28,590 | 28,750 | 28,525 | 28,700 | +100 | +0.3% | 17,071 |
| 2022/07/21 | 28,375 | 28,600 | 28,350 | 28,600 | +135 | +0.5% | 8,070 |
| 2022/07/20 | 28,190 | 28,475 | 28,165 | 28,465 | +700 | +2.5% | 29,870 |
| 2022/07/19 | 27,760 | 27,830 | 27,575 | 27,765 | +200 | +0.7% | 5,959 |
| 2022/07/15 | 27,560 | 27,650 | 27,345 | 27,565 | +115 | +0.4% | 6,806 |
| 2022/07/14 | 27,130 | 27,495 | 27,105 | 27,450 | -115 | -0.4% | 7,627 |
| 2022/07/13 | 27,445 | 27,610 | 27,445 | 27,565 | +190 | +0.7% | 16,353 |
| 2022/07/12 | 27,755 | 27,795 | 27,340 | 27,375 | -490 | -1.8% | 14,624 |
| 2022/07/11 | 27,990 | 28,140 | 27,790 | 27,865 | +240 | +0.9% | 18,763 |
| 2022/07/08 | 27,690 | 27,950 | 27,625 | 27,625 | +70 | +0.3% | 19,584 |
| 2022/07/07 | 27,325 | 27,600 | 27,185 | 27,555 | +405 | +1.5% | 14,170 |
| 2022/07/06 | 27,180 | 27,360 | 27,100 | 27,150 | -350 | -1.3% | 10,857 |
| 2022/07/05 | 27,495 | 27,600 | 27,350 | 27,500 | +270 | +1% | 7,518 |
| 2022/07/04 | 27,165 | 27,315 | 26,995 | 27,230 | +195 | +0.7% | 12,242 |
| 2022/07/01 | 27,470 | 27,600 | 26,890 | 27,035 | -440 | -1.6% | 16,934 |
| 2022/06/30 | 27,825 | 27,825 | 27,385 | 27,475 | -415 | -1.5% | 12,322 |
| 2022/06/29 | 27,890 | 27,950 | 27,760 | 27,890 | -210 | -0.7% | 9,584 |
| 2022/06/28 | 27,860 | 28,100 | 27,840 | 28,100 | +180 | +0.6% | 7,976 |
| 2022/06/27 | 27,835 | 27,990 | 27,710 | 27,920 | +360 | +1.3% | 48,196 |
651～
700
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
