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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 23,360 | 23,360 | 23,200 | 23,300 | ±0 | ±0% | 8,871 |
| 2018/09/03 | 23,410 | 23,420 | 23,290 | 23,300 | -140 | -0.6% | 12,884 |
| 2018/08/31 | 23,320 | 23,490 | 23,270 | 23,440 | -30 | -0.1% | 50,340 |
| 2018/08/30 | 23,640 | 23,640 | 23,440 | 23,470 | ±0 | ±0% | 33,188 |
| 2018/08/29 | 23,430 | 23,570 | 23,420 | 23,470 | +70 | +0.3% | 36,311 |
| 2018/08/28 | 23,540 | 23,590 | 23,400 | 23,400 | +20 | +0.1% | 98,917 |
| 2018/08/27 | 23,260 | 23,430 | 23,250 | 23,380 | +200 | +0.9% | 42,738 |
| 2018/08/24 | 23,060 | 23,200 | 23,030 | 23,180 | +210 | +0.9% | 18,584 |
| 2018/08/23 | 22,980 | 23,050 | 22,950 | 22,970 | +50 | +0.2% | 16,227 |
| 2018/08/22 | 22,790 | 22,960 | 22,740 | 22,920 | +100 | +0.4% | 14,003 |
| 2018/08/21 | 22,710 | 22,880 | 22,630 | 22,820 | +50 | +0.2% | 24,367 |
| 2018/08/20 | 22,830 | 22,850 | 22,720 | 22,770 | -90 | -0.4% | 13,672 |
| 2018/08/17 | 22,890 | 22,930 | 22,820 | 22,860 | +70 | +0.3% | 14,598 |
| 2018/08/16 | 22,540 | 22,820 | 22,460 | 22,790 | +10 | ±0% | 39,992 |
| 2018/08/15 | 22,940 | 22,950 | 22,690 | 22,780 | -120 | -0.5% | 19,925 |
| 2018/08/14 | 22,610 | 22,930 | 22,610 | 22,900 | +440 | +2% | 44,376 |
| 2018/08/13 | 22,710 | 22,720 | 22,420 | 22,460 | -440 | -1.9% | 49,913 |
| 2018/08/10 | 23,160 | 23,200 | 22,850 | 22,900 | -300 | -1.3% | 38,025 |
| 2018/08/09 | 23,180 | 23,230 | 23,090 | 23,200 | -40 | -0.2% | 12,240 |
| 2018/08/08 | 23,240 | 23,390 | 23,210 | 23,240 | +10 | ±0% | 25,197 |
| 2018/08/07 | 23,160 | 23,250 | 23,120 | 23,230 | +130 | +0.6% | 12,998 |
| 2018/08/06 | 23,140 | 23,200 | 23,080 | 23,100 | ±0 | ±0% | 16,736 |
| 2018/08/03 | 23,210 | 23,210 | 23,080 | 23,100 | -10 | ±0% | 11,814 |
| 2018/08/02 | 23,270 | 23,340 | 23,050 | 23,110 | -230 | -1% | 47,435 |
| 2018/08/01 | 23,260 | 23,360 | 23,220 | 23,340 | +210 | +0.9% | 39,281 |
| 2018/07/31 | 23,050 | 23,270 | 22,940 | 23,130 | +10 | ±0% | 40,330 |
| 2018/07/30 | 23,200 | 23,210 | 23,100 | 23,120 | -170 | -0.7% | 14,255 |
| 2018/07/27 | 23,220 | 23,290 | 23,170 | 23,290 | +130 | +0.6% | 24,135 |
| 2018/07/26 | 23,230 | 23,230 | 23,120 | 23,160 | -20 | -0.1% | 22,056 |
| 2018/07/25 | 23,180 | 23,240 | 23,130 | 23,180 | +80 | +0.3% | 23,576 |
| 2018/07/24 | 23,120 | 23,130 | 22,990 | 23,100 | +130 | +0.6% | 17,545 |
| 2018/07/23 | 23,060 | 23,090 | 22,920 | 22,970 | -300 | -1.3% | 51,828 |
| 2018/07/20 | 23,320 | 23,470 | 23,120 | 23,270 | -90 | -0.4% | 48,668 |
| 2018/07/19 | 23,470 | 23,510 | 23,350 | 23,360 | -40 | -0.2% | 41,476 |
| 2018/07/18 | 23,500 | 23,530 | 23,400 | 23,400 | +110 | +0.5% | 40,860 |
| 2018/07/17 | 23,180 | 23,430 | 23,170 | 23,290 | +110 | +0.5% | 57,693 |
| 2018/07/13 | 23,030 | 23,280 | 23,010 | 23,180 | +420 | +1.8% | 70,393 |
| 2018/07/12 | 22,600 | 22,810 | 22,590 | 22,760 | +280 | +1.2% | 28,033 |
| 2018/07/11 | 22,640 | 22,760 | 22,320 | 22,480 | -490 | -2.1% | 43,183 |
| 2018/07/10 | 22,970 | 23,070 | 22,940 | 22,970 | +190 | +0.8% | 28,069 |
| 2018/07/09 | 22,620 | 22,850 | 22,610 | 22,780 | +230 | +1% | 50,711 |
| 2018/07/06 | 22,400 | 22,610 | 22,370 | 22,550 | +260 | +1.2% | 17,558 |
| 2018/07/05 | 22,430 | 22,480 | 22,200 | 22,290 | -160 | -0.7% | 40,989 |
| 2018/07/04 | 22,400 | 22,520 | 22,340 | 22,450 | -60 | -0.3% | 27,015 |
| 2018/07/03 | 22,630 | 22,670 | 22,310 | 22,510 | -30 | -0.1% | 45,494 |
| 2018/07/02 | 22,990 | 23,070 | 22,530 | 22,540 | -500 | -2.2% | 40,816 |
| 2018/06/29 | 23,080 | 23,080 | 22,900 | 23,040 | +20 | +0.1% | 23,891 |
| 2018/06/28 | 22,970 | 23,060 | 22,790 | 23,020 | -20 | -0.1% | 23,998 |
| 2018/06/27 | 23,080 | 23,110 | 22,970 | 23,040 | -40 | -0.2% | 37,347 |
| 2018/06/26 | 22,920 | 23,130 | 22,850 | 23,080 | -10 | ±0% | 49,383 |
1701～
1750
件表示中 / 3770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
