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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 39,680 | 40,050 | 39,430 | 39,950 | +330 | +0.8% | 17,024 |
| 2024/11/29 | 39,700 | 39,750 | 39,470 | 39,620 | -200 | -0.5% | 10,904 |
| 2024/11/28 | 39,390 | 39,970 | 39,270 | 39,820 | +260 | +0.7% | 25,265 |
| 2024/11/27 | 39,760 | 39,820 | 39,470 | 39,560 | -370 | -0.9% | 22,693 |
| 2024/11/26 | 40,050 | 40,050 | 39,500 | 39,930 | -350 | -0.9% | 26,299 |
| 2024/11/25 | 40,220 | 40,580 | 40,170 | 40,280 | +460 | +1.2% | 19,400 |
| 2024/11/22 | 39,650 | 39,920 | 39,570 | 39,820 | +350 | +0.9% | 21,191 |
| 2024/11/21 | 39,800 | 39,850 | 39,420 | 39,470 | -380 | -1% | 27,312 |
| 2024/11/20 | 39,940 | 40,020 | 39,660 | 39,850 | -40 | -0.1% | 16,314 |
| 2024/11/19 | 39,880 | 40,050 | 39,730 | 39,890 | +150 | +0.4% | 16,139 |
| 2024/11/18 | 39,710 | 40,060 | 39,610 | 39,740 | -430 | -1.1% | 26,938 |
| 2024/11/15 | 40,260 | 40,620 | 40,170 | 40,170 | +140 | +0.3% | 16,646 |
| 2024/11/14 | 40,450 | 40,620 | 40,030 | 40,030 | -210 | -0.5% | 20,529 |
| 2024/11/13 | 40,880 | 40,900 | 40,110 | 40,240 | -590 | -1.4% | 26,919 |
| 2024/11/12 | 41,240 | 41,390 | 40,640 | 40,830 | -200 | -0.5% | 20,219 |
| 2024/11/11 | 40,880 | 41,130 | 40,830 | 41,030 | +40 | +0.1% | 19,474 |
| 2024/11/08 | 41,370 | 41,440 | 40,890 | 40,990 | +120 | +0.3% | 23,307 |
| 2024/11/07 | 41,370 | 41,460 | 40,530 | 40,870 | -150 | -0.4% | 29,950 |
| 2024/11/06 | 40,250 | 41,210 | 40,200 | 41,020 | +1,020 | +2.6% | 100,001 |
| 2024/11/05 | 39,760 | 40,120 | 39,610 | 40,000 | +460 | +1.2% | 54,132 |
| 2024/11/01 | 39,640 | 39,910 | 39,420 | 39,540 | -1,100 | -2.7% | 34,429 |
| 2024/10/31 | 40,680 | 40,750 | 40,330 | 40,640 | -180 | -0.4% | 28,061 |
| 2024/10/30 | 40,640 | 40,940 | 40,630 | 40,820 | +450 | +1.1% | 19,792 |
| 2024/10/29 | 40,000 | 40,410 | 39,890 | 40,370 | +240 | +0.6% | 13,295 |
| 2024/10/28 | 39,230 | 40,250 | 39,190 | 40,130 | +760 | +1.9% | 35,889 |
| 2024/10/25 | 39,480 | 39,510 | 39,170 | 39,370 | -280 | -0.7% | 25,715 |
| 2024/10/24 | 39,250 | 39,810 | 39,170 | 39,650 | +90 | +0.2% | 29,946 |
| 2024/10/23 | 39,870 | 40,000 | 39,450 | 39,560 | -320 | -0.8% | 41,078 |
| 2024/10/22 | 40,470 | 40,500 | 39,660 | 39,880 | -670 | -1.7% | 66,600 |
| 2024/10/21 | 40,500 | 40,630 | 40,280 | 40,550 | +90 | +0.2% | 22,903 |
| 2024/10/18 | 40,650 | 40,700 | 40,410 | 40,460 | +40 | +0.1% | 12,801 |
| 2024/10/17 | 40,840 | 40,840 | 40,420 | 40,420 | -290 | -0.7% | 18,037 |
| 2024/10/16 | 40,420 | 40,840 | 40,400 | 40,710 | -750 | -1.8% | 47,311 |
| 2024/10/15 | 41,590 | 41,820 | 41,460 | 41,460 | +400 | +1% | 65,679 |
| 2024/10/11 | 40,990 | 41,200 | 40,940 | 41,060 | +150 | +0.4% | 50,816 |
| 2024/10/10 | 41,160 | 41,160 | 40,810 | 40,910 | +130 | +0.3% | 27,716 |
| 2024/10/09 | 40,880 | 40,990 | 40,630 | 40,780 | +400 | +1% | 43,903 |
| 2024/10/08 | 40,460 | 40,620 | 40,320 | 40,380 | -500 | -1.2% | 65,095 |
| 2024/10/07 | 41,010 | 41,090 | 40,840 | 40,880 | +770 | +1.9% | 127,079 |
| 2024/10/04 | 40,010 | 40,230 | 40,000 | 40,110 | +80 | +0.2% | 3,645 |
| 2024/10/03 | 40,430 | 40,470 | 39,980 | 40,030 | +760 | +1.9% | 24,208 |
| 2024/10/02 | 39,420 | 39,670 | 39,120 | 39,270 | -850 | -2.1% | 13,687 |
| 2024/10/01 | 39,750 | 40,220 | 39,730 | 40,120 | +800 | +2% | 27,052 |
| 2024/09/30 | 39,380 | 39,930 | 39,260 | 39,320 | -1,920 | -4.7% | 28,757 |
| 2024/09/27 | 40,560 | 41,310 | 40,430 | 41,240 | +1,220 | +3% | 23,918 |
| 2024/09/26 | 39,590 | 40,120 | 39,580 | 40,020 | +910 | +2.3% | 30,746 |
| 2024/09/25 | 39,120 | 39,330 | 39,090 | 39,110 | -60 | -0.2% | 10,156 |
| 2024/09/24 | 39,480 | 39,670 | 39,110 | 39,170 | +240 | +0.6% | 19,770 |
| 2024/09/20 | 39,020 | 39,190 | 38,870 | 38,930 | +640 | +1.7% | 110,800 |
| 2024/09/19 | 38,440 | 38,600 | 38,170 | 38,290 | +770 | +2.1% | 28,511 |
101～
150
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
