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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 39,450 | 39,570 | 39,330 | 39,520 | -100 | -0.3% | 10,407 |
| 2024/02/20 | 39,760 | 40,000 | 39,520 | 39,620 | -60 | -0.2% | 11,029 |
| 2024/02/19 | 39,680 | 39,800 | 39,520 | 39,680 | -50 | -0.1% | 16,523 |
| 2024/02/16 | 39,970 | 40,110 | 39,610 | 39,730 | +330 | +0.8% | 42,822 |
| 2024/02/15 | 39,360 | 39,410 | 39,150 | 39,400 | +480 | +1.2% | 14,758 |
| 2024/02/14 | 38,900 | 39,040 | 38,800 | 38,920 | -250 | -0.6% | 12,738 |
| 2024/02/13 | 38,730 | 39,230 | 38,670 | 39,170 | +1,090 | +2.9% | 14,058 |
| 2024/02/09 | 38,200 | 38,470 | 38,080 | 38,080 | +40 | +0.1% | 25,519 |
| 2024/02/08 | 37,550 | 38,130 | 37,470 | 38,040 | +770 | +2.1% | 27,257 |
| 2024/02/07 | 37,070 | 37,350 | 36,990 | 37,270 | -10 | ±0% | 20,670 |
| 2024/02/06 | 37,430 | 37,460 | 37,220 | 37,280 | -280 | -0.7% | 13,923 |
| 2024/02/05 | 37,640 | 37,650 | 37,370 | 37,560 | +250 | +0.7% | 17,932 |
| 2024/02/02 | 37,400 | 37,610 | 37,230 | 37,310 | +210 | +0.6% | 24,033 |
| 2024/02/01 | 37,090 | 37,300 | 37,070 | 37,100 | -340 | -0.9% | 20,120 |
| 2024/01/31 | 36,850 | 37,440 | 36,820 | 37,440 | +250 | +0.7% | 14,444 |
| 2024/01/30 | 37,380 | 37,400 | 37,190 | 37,190 | -10 | ±0% | 12,109 |
| 2024/01/29 | 36,980 | 37,340 | 36,950 | 37,200 | +320 | +0.9% | 31,292 |
| 2024/01/26 | 37,090 | 37,210 | 36,820 | 36,880 | -540 | -1.4% | 35,811 |
| 2024/01/25 | 37,320 | 37,480 | 37,050 | 37,420 | +30 | +0.1% | 15,391 |
| 2024/01/24 | 37,650 | 37,650 | 37,260 | 37,390 | -320 | -0.8% | 15,107 |
| 2024/01/23 | 37,810 | 38,170 | 37,600 | 37,710 | -40 | -0.1% | 29,775 |
| 2024/01/22 | 37,550 | 37,750 | 37,460 | 37,750 | +610 | +1.6% | 24,518 |
| 2024/01/19 | 37,260 | 37,310 | 36,930 | 37,140 | +540 | +1.5% | 25,473 |
| 2024/01/18 | 36,540 | 36,880 | 36,490 | 36,600 | -10 | ±0% | 27,166 |
| 2024/01/17 | 37,060 | 37,400 | 36,590 | 36,610 | -220 | -0.6% | 32,093 |
| 2024/01/16 | 37,090 | 37,120 | 36,730 | 36,830 | -230 | -0.6% | 19,289 |
| 2024/01/15 | 36,800 | 37,180 | 36,680 | 37,060 | +50 | +0.1% | 18,688 |
| 2024/01/12 | 36,750 | 37,160 | 36,750 | 37,010 | +510 | +1.4% | 95,939 |
| 2024/01/11 | 36,330 | 36,560 | 36,240 | 36,500 | +680 | +1.9% | 60,849 |
| 2024/01/10 | 35,260 | 35,920 | 35,250 | 35,820 | +710 | +2% | 45,168 |
| 2024/01/09 | 35,190 | 35,350 | 34,940 | 35,110 | +350 | +1% | 30,928 |
| 2024/01/05 | 34,700 | 34,910 | 34,580 | 34,760 | +140 | +0.4% | 13,728 |
| 2024/01/04 | 34,330 | 34,640 | 34,000 | 34,620 | -140 | -0.4% | 34,514 |
| 2023/12/29 | 34,840 | 34,980 | 34,640 | 34,760 | -140 | -0.4% | 10,922 |
| 2023/12/28 | 34,760 | 34,910 | 34,750 | 34,900 | -90 | -0.3% | 11,624 |
| 2023/12/27 | 34,810 | 35,060 | 34,810 | 34,990 | +440 | +1.3% | 56,416 |
| 2023/12/26 | 34,580 | 34,590 | 34,450 | 34,550 | +10 | ±0% | 10,030 |
| 2023/12/25 | 34,710 | 34,710 | 34,500 | 34,540 | +120 | +0.3% | 9,948 |
| 2023/12/22 | 34,550 | 34,650 | 34,420 | 34,420 | ±0 | ±0% | 13,815 |
| 2023/12/21 | 34,530 | 34,600 | 34,360 | 34,420 | -600 | -1.7% | 25,328 |
| 2023/12/20 | 34,750 | 35,130 | 34,750 | 35,020 | +520 | +1.5% | 81,137 |
| 2023/12/19 | 34,070 | 34,500 | 33,910 | 34,500 | +450 | +1.3% | 12,565 |
| 2023/12/18 | 34,080 | 34,080 | 33,810 | 34,050 | -200 | -0.6% | 7,362 |
| 2023/12/15 | 34,030 | 34,390 | 34,030 | 34,250 | +300 | +0.9% | 8,789 |
| 2023/12/14 | 34,330 | 34,440 | 33,760 | 33,950 | -230 | -0.7% | 16,811 |
| 2023/12/13 | 34,220 | 34,360 | 34,120 | 34,180 | +110 | +0.3% | 9,820 |
| 2023/12/12 | 34,410 | 34,450 | 34,060 | 34,070 | +10 | ±0% | 8,858 |
| 2023/12/11 | 33,950 | 34,210 | 33,950 | 34,060 | +500 | +1.5% | 14,096 |
| 2023/12/08 | 33,790 | 33,850 | 33,450 | 33,560 | -570 | -1.7% | 55,679 |
| 2023/12/07 | 34,430 | 34,460 | 34,070 | 34,130 | -600 | -1.7% | 16,312 |
51～
100
件表示中 / 3450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
