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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 40,380 | 40,730 | 40,370 | 40,520 | +150 | +0.4% | 11,450 |
| 2025/02/17 | 40,290 | 40,460 | 40,200 | 40,370 | -20 | ±0% | 10,611 |
| 2025/02/14 | 40,750 | 40,810 | 40,350 | 40,390 | -300 | -0.7% | 19,485 |
| 2025/02/13 | 40,420 | 40,830 | 40,350 | 40,690 | +490 | +1.2% | 74,018 |
| 2025/02/12 | 40,260 | 40,340 | 40,030 | 40,200 | +200 | +0.5% | 4,081 |
| 2025/02/10 | 39,970 | 40,120 | 39,830 | 40,000 | -60 | -0.1% | 6,840 |
| 2025/02/07 | 40,150 | 40,230 | 39,980 | 40,060 | -240 | -0.6% | 13,383 |
| 2025/02/06 | 40,150 | 40,410 | 40,060 | 40,300 | +270 | +0.7% | 17,685 |
| 2025/02/05 | 40,190 | 40,360 | 39,910 | 40,030 | +40 | +0.1% | 5,865 |
| 2025/02/04 | 40,490 | 40,540 | 39,800 | 39,990 | +170 | +0.4% | 20,489 |
| 2025/02/03 | 39,830 | 40,080 | 39,620 | 39,820 | -680 | -1.7% | 70,159 |
| 2025/01/31 | 40,870 | 40,910 | 40,500 | 40,500 | -190 | -0.5% | 11,683 |
| 2025/01/30 | 40,520 | 40,830 | 40,440 | 40,690 | +90 | +0.2% | 10,434 |
| 2025/01/29 | 40,600 | 40,680 | 40,360 | 40,600 | +330 | +0.8% | 20,702 |
| 2025/01/28 | 40,400 | 40,600 | 40,110 | 40,270 | -520 | -1.3% | 54,441 |
| 2025/01/27 | 41,430 | 41,510 | 40,750 | 40,790 | -440 | -1.1% | 22,631 |
| 2025/01/24 | 41,250 | 41,540 | 41,050 | 41,230 | +40 | +0.1% | 33,672 |
| 2025/01/23 | 41,070 | 41,270 | 40,910 | 41,190 | +350 | +0.9% | 27,984 |
| 2025/01/22 | 40,590 | 40,930 | 40,590 | 40,840 | +630 | +1.6% | 17,525 |
| 2025/01/21 | 40,390 | 40,450 | 39,850 | 40,210 | +130 | +0.3% | 14,861 |
| 2025/01/20 | 39,950 | 40,250 | 39,940 | 40,080 | +420 | +1.1% | 15,681 |
| 2025/01/17 | 39,670 | 39,700 | 39,260 | 39,660 | -130 | -0.3% | 23,184 |
| 2025/01/16 | 40,000 | 40,150 | 39,630 | 39,790 | +70 | +0.2% | 19,177 |
| 2025/01/15 | 39,990 | 40,020 | 39,520 | 39,720 | -280 | -0.7% | 26,507 |
| 2025/01/14 | 40,520 | 40,620 | 39,840 | 40,000 | -770 | -1.9% | 43,976 |
| 2025/01/10 | 40,840 | 41,030 | 40,730 | 40,770 | -400 | -1% | 30,076 |
| 2025/01/09 | 41,460 | 41,500 | 40,960 | 41,170 | -380 | -0.9% | 25,088 |
| 2025/01/08 | 41,460 | 41,720 | 41,280 | 41,550 | -80 | -0.2% | 12,290 |
| 2025/01/07 | 41,280 | 41,900 | 41,200 | 41,630 | +800 | +2% | 24,731 |
| 2025/01/06 | 41,520 | 41,560 | 40,800 | 40,830 | -740 | -1.8% | 27,287 |
| 2024/12/30 | 41,870 | 41,900 | 41,460 | 41,570 | -270 | -0.6% | 32,402 |
| 2024/12/27 | 41,250 | 42,000 | 41,230 | 41,840 | +770 | +1.9% | 36,182 |
| 2024/12/26 | 40,630 | 41,120 | 40,630 | 41,070 | +460 | +1.1% | 17,247 |
| 2024/12/25 | 40,730 | 40,730 | 40,450 | 40,610 | +60 | +0.1% | 4,736 |
| 2024/12/24 | 40,780 | 40,780 | 40,510 | 40,550 | -130 | -0.3% | 4,659 |
| 2024/12/23 | 40,600 | 40,740 | 40,370 | 40,680 | +460 | +1.1% | 13,721 |
| 2024/12/20 | 40,480 | 40,550 | 40,220 | 40,220 | -110 | -0.3% | 16,854 |
| 2024/12/19 | 39,880 | 40,430 | 39,850 | 40,330 | -330 | -0.8% | 47,368 |
| 2024/12/18 | 40,740 | 40,910 | 40,630 | 40,660 | -250 | -0.6% | 14,340 |
| 2024/12/17 | 41,100 | 41,340 | 40,910 | 40,910 | -20 | ±0% | 14,608 |
| 2024/12/16 | 41,050 | 41,150 | 40,900 | 40,930 | -40 | -0.1% | 16,148 |
| 2024/12/13 | 41,210 | 41,210 | 40,770 | 40,970 | -430 | -1% | 14,639 |
| 2024/12/12 | 41,420 | 41,640 | 41,380 | 41,400 | +520 | +1.3% | 48,593 |
| 2024/12/11 | 40,880 | 40,920 | 40,660 | 40,880 | +10 | ±0% | 10,667 |
| 2024/12/10 | 40,910 | 41,000 | 40,690 | 40,870 | +220 | +0.5% | 24,552 |
| 2024/12/09 | 40,800 | 40,860 | 40,490 | 40,650 | +80 | +0.2% | 26,573 |
| 2024/12/06 | 40,880 | 40,980 | 40,450 | 40,570 | -290 | -0.7% | 18,410 |
| 2024/12/05 | 41,170 | 41,180 | 40,840 | 40,860 | +100 | +0.2% | 26,035 |
| 2024/12/04 | 40,830 | 40,940 | 40,570 | 40,760 | +50 | +0.1% | 21,197 |
| 2024/12/03 | 40,220 | 40,950 | 40,220 | 40,710 | +760 | +1.9% | 38,920 |
51～
100
件表示中 / 3692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
