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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 26,190 | 26,265 | 25,765 | 26,100 | -890 | -3.3% | 28,854 |
| 2022/03/04 | 27,250 | 27,250 | 26,560 | 26,990 | -460 | -1.7% | 36,986 |
| 2022/03/03 | 27,480 | 27,530 | 27,310 | 27,450 | +270 | +1% | 32,672 |
| 2022/03/02 | 27,275 | 27,390 | 27,115 | 27,180 | -485 | -1.8% | 26,425 |
| 2022/03/01 | 27,650 | 27,830 | 27,645 | 27,665 | +330 | +1.2% | 36,372 |
| 2022/02/28 | 27,250 | 27,450 | 27,060 | 27,335 | +55 | +0.2% | 25,511 |
| 2022/02/25 | 27,040 | 27,280 | 27,000 | 27,280 | +520 | +1.9% | 32,597 |
| 2022/02/24 | 27,050 | 27,130 | 26,540 | 26,760 | -480 | -1.8% | 27,594 |
| 2022/02/22 | 27,230 | 27,345 | 27,035 | 27,240 | -485 | -1.7% | 59,656 |
| 2022/02/21 | 27,465 | 27,810 | 27,350 | 27,725 | -200 | -0.7% | 15,783 |
| 2022/02/18 | 27,685 | 28,040 | 27,595 | 27,925 | -120 | -0.4% | 9,874 |
| 2022/02/17 | 28,240 | 28,270 | 27,890 | 28,045 | -240 | -0.8% | 26,895 |
| 2022/02/16 | 28,245 | 28,290 | 28,165 | 28,285 | +630 | +2.3% | 18,365 |
| 2022/02/15 | 27,925 | 27,960 | 27,515 | 27,655 | -235 | -0.8% | 7,963 |
| 2022/02/14 | 27,940 | 27,990 | 27,745 | 27,890 | -645 | -2.3% | 19,010 |
| 2022/02/10 | 28,670 | 28,700 | 28,380 | 28,535 | +135 | +0.5% | 33,963 |
| 2022/02/09 | 28,335 | 28,450 | 28,230 | 28,400 | +290 | +1% | 14,052 |
| 2022/02/08 | 28,100 | 28,280 | 28,090 | 28,110 | +45 | +0.2% | 4,572 |
| 2022/02/07 | 28,090 | 28,125 | 27,895 | 28,065 | -175 | -0.6% | 6,242 |
| 2022/02/04 | 27,930 | 28,265 | 27,875 | 28,240 | +165 | +0.6% | 10,031 |
| 2022/02/03 | 28,045 | 28,130 | 27,980 | 28,075 | -275 | -1% | 7,335 |
| 2022/02/02 | 28,130 | 28,380 | 28,130 | 28,350 | +470 | +1.7% | 23,984 |
| 2022/02/01 | 28,110 | 28,220 | 27,815 | 27,880 | +65 | +0.2% | 10,592 |
| 2022/01/31 | 27,475 | 27,940 | 27,320 | 27,815 | +305 | +1.1% | 11,245 |
| 2022/01/28 | 27,325 | 27,570 | 27,080 | 27,510 | +525 | +1.9% | 16,930 |
| 2022/01/27 | 27,990 | 28,000 | 26,835 | 26,985 | -830 | -3% | 64,989 |
| 2022/01/26 | 27,935 | 27,990 | 27,655 | 27,815 | -125 | -0.4% | 11,258 |
| 2022/01/25 | 28,280 | 28,285 | 27,690 | 27,940 | -465 | -1.6% | 48,631 |
| 2022/01/24 | 28,060 | 28,450 | 28,010 | 28,405 | +40 | +0.1% | 14,430 |
| 2022/01/21 | 28,110 | 28,400 | 27,950 | 28,365 | -225 | -0.8% | 23,290 |
| 2022/01/20 | 28,180 | 28,720 | 28,025 | 28,590 | +295 | +1% | 21,205 |
| 2022/01/19 | 28,660 | 28,710 | 28,150 | 28,295 | -810 | -2.8% | 56,836 |
| 2022/01/18 | 29,300 | 29,540 | 28,970 | 29,105 | -65 | -0.2% | 31,214 |
| 2022/01/17 | 29,175 | 29,300 | 29,130 | 29,170 | +200 | +0.7% | 5,029 |
| 2022/01/14 | 29,125 | 29,125 | 28,725 | 28,970 | -375 | -1.3% | 33,885 |
| 2022/01/13 | 29,520 | 29,530 | 29,310 | 29,345 | -505 | -1.7% | 7,919 |
| 2022/01/12 | 29,540 | 29,885 | 29,530 | 29,850 | +555 | +1.9% | 17,580 |
| 2022/01/11 | 29,460 | 29,550 | 29,150 | 29,295 | -270 | -0.9% | 35,066 |
| 2022/01/07 | 29,775 | 29,890 | 29,360 | 29,565 | ±0 | ±0% | 15,232 |
| 2022/01/06 | 30,140 | 30,210 | 29,565 | 29,565 | -855 | -2.8% | 41,095 |
| 2022/01/05 | 30,390 | 30,500 | 30,300 | 30,420 | +20 | +0.1% | 6,712 |
| 2022/01/04 | 30,150 | 30,420 | 30,040 | 30,400 | +490 | +1.6% | 21,890 |
| 2021/12/30 | 29,890 | 29,990 | 29,640 | 29,910 | -35 | -0.1% | 8,515 |
| 2021/12/29 | 30,070 | 30,190 | 29,810 | 29,945 | -175 | -0.6% | 6,877 |
| 2021/12/28 | 30,000 | 30,180 | 29,925 | 30,120 | +400 | +1.3% | 17,166 |
| 2021/12/27 | 29,830 | 29,845 | 29,700 | 29,720 | -130 | -0.4% | 8,289 |
| 2021/12/24 | 29,885 | 29,915 | 29,825 | 29,850 | +35 | +0.1% | 5,029 |
| 2021/12/23 | 29,745 | 29,825 | 29,680 | 29,815 | +235 | +0.8% | 13,941 |
| 2021/12/22 | 29,660 | 29,720 | 29,515 | 29,580 | +40 | +0.1% | 9,480 |
| 2021/12/21 | 29,390 | 29,560 | 29,265 | 29,540 | +585 | +2% | 11,336 |
851～
900
件表示中 / 3769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
