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 |
|---|---|---|---|---|---|---|---|
| 2015/06/04 | 21,110 | 21,130 | 20,990 | 21,040 | +30 | +0.1% | 27,125 |
| 2015/06/03 | 21,010 | 21,070 | 20,950 | 21,010 | -110 | -0.5% | 34,211 |
| 2015/06/02 | 21,180 | 21,190 | 21,030 | 21,120 | +10 | ±0% | 17,620 |
| 2015/06/01 | 21,020 | 21,170 | 20,970 | 21,110 | -20 | -0.1% | 43,920 |
| 2015/05/29 | 21,070 | 21,210 | 21,060 | 21,130 | +10 | ±0% | 28,319 |
| 2015/05/28 | 21,170 | 21,220 | 21,030 | 21,120 | +90 | +0.4% | 44,759 |
| 2015/05/27 | 20,940 | 21,070 | 20,920 | 21,030 | +20 | +0.1% | 25,730 |
| 2015/05/26 | 21,000 | 21,030 | 20,940 | 21,010 | +50 | +0.2% | 32,556 |
| 2015/05/25 | 20,890 | 20,990 | 20,870 | 20,960 | +120 | +0.6% | 35,915 |
| 2015/05/22 | 20,770 | 20,840 | 20,680 | 20,840 | +100 | +0.5% | 62,304 |
| 2015/05/21 | 20,780 | 20,880 | 20,720 | 20,740 | -30 | -0.1% | 35,055 |
| 2015/05/20 | 20,720 | 20,830 | 20,700 | 20,770 | +180 | +0.9% | 70,666 |
| 2015/05/19 | 20,530 | 20,640 | 20,490 | 20,590 | +160 | +0.8% | 47,206 |
| 2015/05/18 | 20,300 | 20,440 | 20,280 | 20,430 | +190 | +0.9% | 31,352 |
| 2015/05/15 | 20,250 | 20,300 | 20,160 | 20,240 | +130 | +0.6% | 26,728 |
| 2015/05/14 | 20,200 | 20,270 | 20,090 | 20,110 | -210 | -1% | 25,665 |
| 2015/05/13 | 20,090 | 20,340 | 20,030 | 20,320 | +150 | +0.7% | 38,013 |
| 2015/05/12 | 20,130 | 20,170 | 20,000 | 20,170 | ±0 | ±0% | 22,561 |
| 2015/05/11 | 20,190 | 20,220 | 20,120 | 20,170 | +230 | +1.2% | 23,359 |
| 2015/05/08 | 19,910 | 19,990 | 19,830 | 19,940 | +110 | +0.6% | 28,555 |
| 2015/05/07 | 19,900 | 19,990 | 19,790 | 19,830 | -220 | -1.1% | 56,442 |
| 2015/05/01 | 20,040 | 20,090 | 19,930 | 20,050 | -20 | -0.1% | 54,398 |
| 2015/04/30 | 20,350 | 20,350 | 20,040 | 20,070 | -530 | -2.6% | 141,415 |
| 2015/04/28 | 20,610 | 20,670 | 20,560 | 20,600 | +120 | +0.6% | 29,182 |
| 2015/04/27 | 20,600 | 20,600 | 20,430 | 20,480 | -90 | -0.4% | 24,899 |
| 2015/04/24 | 20,660 | 20,670 | 20,540 | 20,570 | -170 | -0.8% | 21,705 |
| 2015/04/23 | 20,750 | 20,800 | 20,660 | 20,740 | +80 | +0.4% | 37,850 |
| 2015/04/22 | 20,530 | 20,680 | 20,510 | 20,660 | +230 | +1.1% | 57,817 |
| 2015/04/21 | 20,240 | 20,430 | 20,200 | 20,430 | +270 | +1.3% | 25,231 |
| 2015/04/20 | 20,040 | 20,240 | 20,000 | 20,160 | -20 | -0.1% | 26,018 |
| 2015/04/17 | 20,340 | 20,340 | 20,160 | 20,180 | -220 | -1.1% | 44,625 |
| 2015/04/16 | 20,390 | 20,420 | 20,270 | 20,400 | ±0 | ±0% | 51,023 |
| 2015/04/15 | 20,370 | 20,440 | 20,350 | 20,400 | -40 | -0.2% | 19,501 |
| 2015/04/14 | 20,360 | 20,450 | 20,350 | 20,440 | ±0 | ±0% | 15,135 |
| 2015/04/13 | 20,500 | 20,510 | 20,350 | 20,440 | -50 | -0.2% | 23,208 |
| 2015/04/10 | 20,520 | 20,540 | 20,360 | 20,490 | +20 | +0.1% | 36,415 |
| 2015/04/09 | 20,380 | 20,480 | 20,360 | 20,470 | +150 | +0.7% | 27,627 |
| 2015/04/08 | 20,250 | 20,380 | 20,210 | 20,320 | +160 | +0.8% | 35,065 |
| 2015/04/07 | 20,040 | 20,180 | 20,010 | 20,160 | +250 | +1.3% | 48,089 |
| 2015/04/06 | 19,800 | 19,930 | 19,750 | 19,910 | -20 | -0.1% | 34,968 |
| 2015/04/03 | 19,830 | 19,940 | 19,820 | 19,930 | +130 | +0.7% | 32,710 |
| 2015/04/02 | 19,620 | 19,940 | 19,610 | 19,800 | +240 | +1.2% | 53,909 |
| 2015/04/01 | 19,690 | 19,730 | 19,440 | 19,560 | -230 | -1.2% | 128,744 |
| 2015/03/31 | 20,110 | 20,130 | 19,770 | 19,790 | -140 | -0.7% | 72,297 |
| 2015/03/30 | 19,820 | 20,000 | 19,740 | 19,930 | +130 | +0.7% | 56,581 |
| 2015/03/27 | 19,870 | 20,110 | 19,580 | 19,800 | -60 | -0.3% | 60,377 |
| 2015/03/26 | 20,040 | 20,040 | 19,800 | 19,860 | -300 | -1.5% | 47,239 |
| 2015/03/25 | 20,160 | 20,190 | 19,960 | 20,160 | +20 | +0.1% | 45,990 |
| 2015/03/24 | 20,140 | 20,190 | 20,060 | 20,140 | -50 | -0.2% | 37,017 |
| 2015/03/23 | 20,050 | 20,190 | 20,030 | 20,190 | +240 | +1.2% | 34,144 |
2501～
2550
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
