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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 19,930 | 19,980 | 19,890 | 19,980 | +150 | +0.8% | 22,814 |
| 2017/08/29 | 19,770 | 19,830 | 19,740 | 19,830 | -60 | -0.3% | 29,735 |
| 2017/08/28 | 19,930 | 19,980 | 19,870 | 19,890 | -10 | -0.1% | 10,362 |
| 2017/08/25 | 19,850 | 19,930 | 19,830 | 19,900 | +90 | +0.5% | 12,381 |
| 2017/08/24 | 19,800 | 19,870 | 19,800 | 19,810 | -70 | -0.4% | 16,367 |
| 2017/08/23 | 19,990 | 20,000 | 19,860 | 19,880 | +50 | +0.3% | 34,778 |
| 2017/08/22 | 19,830 | 19,880 | 19,810 | 19,830 | -20 | -0.1% | 20,550 |
| 2017/08/21 | 19,940 | 19,940 | 19,820 | 19,850 | -70 | -0.4% | 24,387 |
| 2017/08/18 | 19,920 | 19,990 | 19,870 | 19,920 | -230 | -1.1% | 54,657 |
| 2017/08/17 | 20,150 | 20,200 | 20,130 | 20,150 | -50 | -0.2% | 10,119 |
| 2017/08/16 | 20,200 | 20,230 | 20,170 | 20,200 | -10 | ±0% | 19,700 |
| 2017/08/15 | 20,130 | 20,280 | 20,120 | 20,210 | +230 | +1.2% | 40,632 |
| 2017/08/14 | 20,020 | 20,050 | 19,930 | 19,980 | -210 | -1% | 53,965 |
| 2017/08/10 | 20,240 | 20,290 | 20,130 | 20,190 | -10 | ±0% | 52,939 |
| 2017/08/09 | 20,380 | 20,380 | 20,110 | 20,200 | -260 | -1.3% | 138,622 |
| 2017/08/08 | 20,510 | 20,540 | 20,430 | 20,460 | -60 | -0.3% | 28,241 |
| 2017/08/07 | 20,510 | 20,550 | 20,500 | 20,520 | +100 | +0.5% | 21,486 |
| 2017/08/04 | 20,430 | 20,440 | 20,400 | 20,420 | -70 | -0.3% | 10,179 |
| 2017/08/03 | 20,520 | 20,530 | 20,450 | 20,490 | -60 | -0.3% | 25,404 |
| 2017/08/02 | 20,530 | 20,570 | 20,490 | 20,550 | +120 | +0.6% | 26,866 |
| 2017/08/01 | 20,390 | 20,460 | 20,390 | 20,430 | +30 | +0.1% | 16,912 |
| 2017/07/31 | 20,410 | 20,440 | 20,370 | 20,400 | -30 | -0.1% | 16,888 |
| 2017/07/28 | 20,500 | 20,510 | 20,400 | 20,430 | -110 | -0.5% | 27,584 |
| 2017/07/27 | 20,510 | 20,650 | 20,470 | 20,540 | +20 | +0.1% | 60,940 |
| 2017/07/26 | 20,560 | 20,580 | 20,490 | 20,520 | +100 | +0.5% | 19,864 |
| 2017/07/25 | 20,440 | 20,500 | 20,410 | 20,420 | -20 | -0.1% | 12,437 |
| 2017/07/24 | 20,440 | 20,450 | 20,360 | 20,440 | -120 | -0.6% | 24,492 |
| 2017/07/21 | 20,570 | 20,590 | 20,550 | 20,560 | -30 | -0.1% | 15,033 |
| 2017/07/20 | 20,510 | 20,610 | 20,490 | 20,590 | +120 | +0.6% | 28,190 |
| 2017/07/19 | 20,440 | 20,490 | 20,410 | 20,470 | +20 | +0.1% | 11,455 |
| 2017/07/18 | 20,550 | 20,550 | 20,410 | 20,450 | -150 | -0.7% | 49,224 |
| 2017/07/14 | 20,580 | 20,620 | 20,570 | 20,600 | +30 | +0.1% | 24,576 |
| 2017/07/13 | 20,640 | 20,640 | 20,530 | 20,570 | ±0 | ±0% | 27,343 |
| 2017/07/12 | 20,600 | 20,620 | 20,530 | 20,570 | -270 | -1.3% | 25,581 |
| 2017/07/11 | 20,730 | 20,850 | 20,720 | 20,840 | +100 | +0.5% | 109,780 |
| 2017/07/10 | 20,720 | 20,780 | 20,670 | 20,740 | +170 | +0.8% | 26,238 |
| 2017/07/07 | 20,500 | 20,620 | 20,490 | 20,570 | -70 | -0.3% | 53,583 |
| 2017/07/06 | 20,720 | 20,720 | 20,590 | 20,640 | -90 | -0.4% | 25,768 |
| 2017/07/05 | 20,670 | 20,730 | 20,540 | 20,730 | +40 | +0.2% | 35,272 |
| 2017/07/04 | 20,860 | 20,860 | 20,620 | 20,690 | -20 | -0.1% | 27,190 |
| 2017/07/03 | 20,690 | 20,750 | 20,680 | 20,710 | +30 | +0.1% | 16,853 |
| 2017/06/30 | 20,690 | 20,690 | 20,600 | 20,680 | -190 | -0.9% | 41,015 |
| 2017/06/29 | 20,910 | 20,930 | 20,850 | 20,870 | +90 | +0.4% | 51,318 |
| 2017/06/28 | 20,810 | 20,870 | 20,780 | 20,780 | -60 | -0.3% | 20,586 |
| 2017/06/27 | 20,880 | 20,880 | 20,810 | 20,840 | +60 | +0.3% | 19,623 |
| 2017/06/26 | 20,750 | 20,820 | 20,740 | 20,780 | +20 | +0.1% | 17,364 |
| 2017/06/23 | 20,770 | 20,770 | 20,720 | 20,760 | +10 | ±0% | 46,362 |
| 2017/06/22 | 20,760 | 20,810 | 20,730 | 20,750 | -20 | -0.1% | 49,670 |
| 2017/06/21 | 20,820 | 20,840 | 20,740 | 20,770 | -100 | -0.5% | 32,052 |
| 2017/06/20 | 20,860 | 20,950 | 20,850 | 20,870 | +180 | +0.9% | 49,315 |
1951～
2000
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
