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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 33,270 | 33,460 | 33,070 | 33,290 | -170 | -0.5% | 10,620 |
2023/07/20 | 33,840 | 33,860 | 33,460 | 33,460 | -410 | -1.2% | 11,102 |
2023/07/19 | 33,850 | 33,890 | 33,690 | 33,870 | +350 | +1% | 11,965 |
2023/07/18 | 33,440 | 33,720 | 33,330 | 33,520 | +80 | +0.2% | 18,451 |
2023/07/14 | 33,830 | 33,850 | 33,230 | 33,440 | +30 | +0.1% | 27,610 |
2023/07/13 | 33,120 | 33,500 | 32,940 | 33,410 | +210 | +0.6% | 18,204 |
2023/07/12 | 33,630 | 33,630 | 33,070 | 33,200 | -290 | -0.9% | 29,641 |
2023/07/11 | 33,770 | 33,800 | 33,380 | 33,490 | -30 | -0.1% | 21,944 |
2023/07/10 | 33,710 | 33,870 | 33,350 | 33,520 | -180 | -0.5% | 26,103 |
2023/07/07 | 33,770 | 34,040 | 33,630 | 33,700 | -380 | -1.1% | 56,441 |
2023/07/06 | 34,320 | 34,390 | 33,940 | 34,080 | -570 | -1.6% | 45,718 |
2023/07/05 | 34,520 | 34,720 | 34,360 | 34,650 | -100 | -0.3% | 20,783 |
2023/07/04 | 34,840 | 34,880 | 34,670 | 34,750 | -350 | -1% | 23,437 |
2023/07/03 | 34,870 | 35,110 | 34,860 | 35,100 | +550 | +1.6% | 32,550 |
2023/06/30 | 34,430 | 34,570 | 34,240 | 34,550 | -40 | -0.1% | 22,239 |
2023/06/29 | 34,620 | 34,880 | 34,510 | 34,590 | +120 | +0.3% | 19,078 |
2023/06/28 | 34,060 | 34,470 | 33,920 | 34,470 | +650 | +1.9% | 25,084 |
2023/06/27 | 33,900 | 33,960 | 33,560 | 33,820 | -180 | -0.5% | 25,949 |
2023/06/26 | 33,880 | 34,180 | 33,650 | 34,000 | -50 | -0.1% | 13,473 |
2023/06/23 | 34,800 | 34,840 | 33,850 | 34,050 | -520 | -1.5% | 24,378 |
2023/06/22 | 34,750 | 34,950 | 34,520 | 34,570 | -340 | -1% | 24,598 |
2023/06/21 | 34,500 | 34,970 | 34,450 | 34,910 | +220 | +0.6% | 15,649 |
2023/06/20 | 34,550 | 34,790 | 34,380 | 34,690 | +10 | ±0% | 21,296 |
2023/06/19 | 35,110 | 35,130 | 34,530 | 34,680 | -380 | -1.1% | 37,390 |
2023/06/16 | 34,740 | 35,100 | 34,490 | 35,060 | +260 | +0.7% | 27,089 |
2023/06/15 | 34,820 | 35,080 | 34,690 | 34,800 | -30 | -0.1% | 22,004 |
2023/06/14 | 34,690 | 34,980 | 34,500 | 34,830 | +500 | +1.5% | 23,209 |
2023/06/13 | 33,930 | 34,420 | 33,930 | 34,330 | +600 | +1.8% | 48,542 |
2023/06/12 | 33,710 | 33,780 | 33,530 | 33,730 | +230 | +0.7% | 22,049 |
2023/06/09 | 33,230 | 33,560 | 33,160 | 33,500 | +610 | +1.9% | 27,523 |
2023/06/08 | 33,140 | 33,280 | 32,650 | 32,890 | -280 | -0.8% | 22,043 |
2023/06/07 | 33,910 | 33,990 | 33,150 | 33,170 | -630 | -1.9% | 39,415 |
2023/06/06 | 33,250 | 33,800 | 33,180 | 33,800 | +330 | +1% | 23,455 |
2023/06/05 | 33,180 | 33,470 | 33,050 | 33,470 | +720 | +2.2% | 21,081 |
2023/06/02 | 32,550 | 32,760 | 32,500 | 32,750 | +390 | +1.2% | 9,956 |
2023/06/01 | 32,100 | 32,410 | 32,050 | 32,360 | +260 | +0.8% | 14,054 |
2023/05/31 | 32,310 | 32,360 | 31,990 | 32,100 | -450 | -1.4% | 32,635 |
2023/05/30 | 32,440 | 32,600 | 32,280 | 32,550 | +70 | +0.2% | 9,332 |
2023/05/29 | 32,850 | 32,850 | 32,400 | 32,480 | +320 | +1% | 25,911 |
2023/05/26 | 32,170 | 32,320 | 32,100 | 32,160 | +150 | +0.5% | 37,182 |
2023/05/25 | 31,900 | 32,100 | 31,820 | 32,010 | +100 | +0.3% | 6,682 |
2023/05/24 | 31,980 | 32,070 | 31,770 | 31,910 | -290 | -0.9% | 21,724 |
2023/05/23 | 32,490 | 32,580 | 32,040 | 32,200 | -110 | -0.3% | 37,115 |
2023/05/22 | 31,940 | 32,310 | 31,890 | 32,310 | +270 | +0.8% | 19,168 |
2023/05/19 | 32,060 | 32,150 | 31,880 | 32,040 | +270 | +0.8% | 55,638 |
2023/05/18 | 31,700 | 31,870 | 31,570 | 31,770 | +510 | +1.6% | 17,388 |
2023/05/17 | 31,070 | 31,290 | 31,070 | 31,260 | +240 | +0.8% | 17,881 |
2023/05/16 | 30,970 | 31,080 | 30,940 | 31,020 | +240 | +0.8% | 23,231 |
2023/05/15 | 30,690 | 30,780 | 30,630 | 30,780 | +230 | +0.8% | 32,570 |
2023/05/12 | 30,240 | 30,560 | 30,240 | 30,550 | +280 | +0.9% | 43,755 |
201~
250
件表示中 / 3457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