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 |
|---|---|---|---|---|---|---|---|
| 2016/01/15 | 17,950 | 18,020 | 17,460 | 17,550 | -110 | -0.6% | 31,041 |
| 2016/01/14 | 17,610 | 17,690 | 17,330 | 17,660 | -450 | -2.5% | 57,612 |
| 2016/01/13 | 17,980 | 18,140 | 17,870 | 18,110 | +310 | +1.7% | 31,778 |
| 2016/01/12 | 17,970 | 18,090 | 17,720 | 17,800 | -470 | -2.6% | 57,536 |
| 2016/01/08 | 18,150 | 18,530 | 18,070 | 18,270 | -60 | -0.3% | 91,575 |
| 2016/01/07 | 18,680 | 19,000 | 18,320 | 18,330 | -460 | -2.4% | 66,497 |
| 2016/01/06 | 18,930 | 19,020 | 18,610 | 18,790 | -130 | -0.7% | 72,197 |
| 2016/01/05 | 18,950 | 19,110 | 18,880 | 18,920 | -110 | -0.6% | 38,649 |
| 2016/01/04 | 19,400 | 19,520 | 18,950 | 19,030 | -550 | -2.8% | 145,642 |
| 2015/12/30 | 19,650 | 19,680 | 19,580 | 19,580 | +50 | +0.3% | 13,546 |
| 2015/12/29 | 19,410 | 19,560 | 19,340 | 19,530 | +80 | +0.4% | 18,156 |
| 2015/12/28 | 19,410 | 19,490 | 19,340 | 19,450 | +160 | +0.8% | 15,157 |
| 2015/12/25 | 19,370 | 19,410 | 19,280 | 19,290 | -30 | -0.2% | 50,141 |
| 2015/12/24 | 19,640 | 19,640 | 19,320 | 19,320 | -120 | -0.6% | 30,005 |
| 2015/12/22 | 19,480 | 19,500 | 19,370 | 19,440 | -60 | -0.3% | 15,200 |
| 2015/12/21 | 19,460 | 19,530 | 19,200 | 19,500 | -130 | -0.7% | 82,881 |
| 2015/12/18 | 19,880 | 20,470 | 19,550 | 19,630 | -270 | -1.4% | 169,976 |
| 2015/12/17 | 19,990 | 20,070 | 19,880 | 19,900 | +310 | +1.6% | 51,268 |
| 2015/12/16 | 19,430 | 19,610 | 19,420 | 19,590 | +440 | +2.3% | 54,553 |
| 2015/12/15 | 19,440 | 19,470 | 19,090 | 19,150 | -290 | -1.5% | 94,180 |
| 2015/12/14 | 19,330 | 19,460 | 19,140 | 19,440 | -350 | -1.8% | 63,697 |
| 2015/12/11 | 19,610 | 19,850 | 19,580 | 19,790 | +170 | +0.9% | 25,799 |
| 2015/12/10 | 19,630 | 19,690 | 19,580 | 19,620 | -260 | -1.3% | 66,596 |
| 2015/12/09 | 19,970 | 20,040 | 19,820 | 19,880 | -190 | -0.9% | 66,379 |
| 2015/12/08 | 20,300 | 20,340 | 20,030 | 20,070 | -210 | -1% | 53,053 |
| 2015/12/07 | 20,300 | 20,380 | 20,260 | 20,280 | +210 | +1% | 51,319 |
| 2015/12/04 | 20,170 | 20,230 | 20,010 | 20,070 | -440 | -2.1% | 113,735 |
| 2015/12/03 | 20,480 | 20,550 | 20,440 | 20,510 | -30 | -0.1% | 55,646 |
| 2015/12/02 | 20,530 | 20,560 | 20,500 | 20,540 | ±0 | ±0% | 22,641 |
| 2015/12/01 | 20,400 | 20,560 | 20,380 | 20,540 | +200 | +1% | 21,948 |
| 2015/11/30 | 20,450 | 20,450 | 20,290 | 20,340 | -110 | -0.5% | 18,197 |
| 2015/11/27 | 20,570 | 20,580 | 20,410 | 20,450 | -60 | -0.3% | 64,412 |
| 2015/11/26 | 20,500 | 20,570 | 20,490 | 20,510 | +100 | +0.5% | 26,365 |
| 2015/11/25 | 20,450 | 20,450 | 20,360 | 20,410 | -110 | -0.5% | 28,277 |
| 2015/11/24 | 20,460 | 20,540 | 20,410 | 20,520 | +90 | +0.4% | 20,270 |
| 2015/11/20 | 20,400 | 20,430 | 20,290 | 20,430 | -20 | -0.1% | 20,794 |
| 2015/11/19 | 20,450 | 20,530 | 20,340 | 20,450 | +200 | +1% | 84,189 |
| 2015/11/18 | 20,360 | 20,420 | 20,220 | 20,250 | +30 | +0.1% | 20,853 |
| 2015/11/17 | 20,250 | 20,300 | 20,210 | 20,220 | +260 | +1.3% | 32,919 |
| 2015/11/16 | 19,800 | 20,030 | 19,790 | 19,960 | -200 | -1% | 27,788 |
| 2015/11/13 | 20,080 | 20,180 | 19,950 | 20,160 | -110 | -0.5% | 68,144 |
| 2015/11/12 | 20,200 | 20,300 | 20,160 | 20,270 | -20 | -0.1% | 29,055 |
| 2015/11/11 | 20,180 | 20,290 | 20,170 | 20,290 | +60 | +0.3% | 36,835 |
| 2015/11/10 | 20,000 | 20,260 | 20,000 | 20,230 | +10 | ±0% | 30,794 |
| 2015/11/09 | 20,000 | 20,260 | 19,980 | 20,220 | +390 | +2% | 105,323 |
| 2015/11/06 | 19,750 | 19,850 | 19,720 | 19,830 | +150 | +0.8% | 26,083 |
| 2015/11/05 | 19,590 | 19,720 | 19,550 | 19,680 | +210 | +1.1% | 36,897 |
| 2015/11/04 | 19,560 | 19,700 | 19,470 | 19,470 | +230 | +1.2% | 50,364 |
| 2015/11/02 | 19,380 | 19,400 | 19,180 | 19,240 | -400 | -2% | 55,639 |
| 2015/10/30 | 19,460 | 19,760 | 19,330 | 19,640 | +150 | +0.8% | 71,798 |
2351～
2400
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
