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 |
|---|---|---|---|---|---|---|---|
| 2013/11/19 | 15,480 | 15,540 | 15,390 | 15,490 | -30 | -0.2% | 42,969 |
| 2013/11/18 | 15,620 | 15,650 | 15,470 | 15,520 | +10 | +0.1% | 49,876 |
| 2013/11/15 | 15,410 | 15,580 | 15,360 | 15,510 | +290 | +1.9% | 73,752 |
| 2013/11/14 | 15,020 | 15,340 | 15,010 | 15,220 | +300 | +2% | 111,379 |
| 2013/11/13 | 14,880 | 14,950 | 14,850 | 14,920 | ±0 | ±0% | 46,654 |
| 2013/11/12 | 14,650 | 14,930 | 14,630 | 14,920 | +300 | +2.1% | 74,982 |
| 2013/11/11 | 14,640 | 14,660 | 14,570 | 14,620 | +180 | +1.2% | 38,279 |
| 2013/11/08 | 14,400 | 14,470 | 14,370 | 14,440 | -130 | -0.9% | 39,161 |
| 2013/11/07 | 14,720 | 14,720 | 14,570 | 14,570 | -100 | -0.7% | 25,435 |
| 2013/11/06 | 14,500 | 14,760 | 14,480 | 14,670 | +110 | +0.8% | 23,042 |
| 2013/11/05 | 14,670 | 14,680 | 14,500 | 14,560 | +20 | +0.1% | 34,487 |
| 2013/11/01 | 14,750 | 14,770 | 14,470 | 14,540 | -130 | -0.9% | 30,041 |
| 2013/10/31 | 14,830 | 14,870 | 14,670 | 14,670 | -190 | -1.3% | 30,453 |
| 2013/10/30 | 14,820 | 14,880 | 14,780 | 14,860 | +180 | +1.2% | 34,287 |
| 2013/10/29 | 14,640 | 14,760 | 14,580 | 14,680 | -60 | -0.4% | 30,864 |
| 2013/10/28 | 14,620 | 14,760 | 14,540 | 14,740 | +290 | +2% | 24,255 |
| 2013/10/25 | 14,800 | 14,810 | 14,450 | 14,450 | -380 | -2.6% | 75,463 |
| 2013/10/24 | 14,700 | 14,860 | 14,630 | 14,830 | +40 | +0.3% | 43,523 |
| 2013/10/23 | 15,120 | 15,150 | 14,780 | 14,790 | -270 | -1.8% | 96,686 |
| 2013/10/22 | 15,050 | 15,100 | 15,000 | 15,060 | +20 | +0.1% | 24,917 |
| 2013/10/21 | 14,980 | 15,090 | 14,970 | 15,040 | +130 | +0.9% | 55,361 |
| 2013/10/18 | 14,950 | 14,980 | 14,860 | 14,910 | -20 | -0.1% | 32,833 |
| 2013/10/17 | 14,980 | 15,020 | 14,860 | 14,930 | +130 | +0.9% | 54,779 |
| 2013/10/16 | 14,800 | 14,850 | 14,770 | 14,800 | +20 | +0.1% | 14,647 |
| 2013/10/15 | 14,870 | 14,880 | 14,770 | 14,780 | +30 | +0.2% | 24,052 |
| 2013/10/11 | 14,660 | 14,810 | 14,650 | 14,750 | +200 | +1.4% | 65,981 |
| 2013/10/10 | 14,440 | 14,550 | 14,420 | 14,550 | +180 | +1.3% | 23,099 |
| 2013/10/09 | 14,120 | 14,390 | 14,100 | 14,370 | +140 | +1% | 92,496 |
| 2013/10/08 | 14,150 | 14,270 | 14,090 | 14,230 | +30 | +0.2% | 69,531 |
| 2013/10/07 | 14,400 | 14,420 | 14,190 | 14,200 | -200 | -1.4% | 77,792 |
| 2013/10/04 | 14,390 | 14,490 | 14,280 | 14,400 | -100 | -0.7% | 100,136 |
| 2013/10/03 | 14,500 | 14,560 | 14,430 | 14,500 | -30 | -0.2% | 65,811 |
| 2013/10/02 | 14,830 | 14,930 | 14,460 | 14,530 | -310 | -2.1% | 163,130 |
| 2013/10/01 | 14,870 | 15,020 | 14,830 | 14,840 | +20 | +0.1% | 171,322 |
| 2013/09/30 | 14,860 | 14,970 | 14,780 | 14,820 | -300 | -2% | 84,661 |
| 2013/09/27 | 15,150 | 15,180 | 15,060 | 15,120 | -20 | -0.1% | 28,776 |
| 2013/09/26 | 14,900 | 15,150 | 14,780 | 15,140 | +220 | +1.5% | 75,304 |
| 2013/09/25 | 15,030 | 15,040 | 14,910 | 14,920 | -120 | -0.8% | 26,151 |
| 2013/09/24 | 14,910 | 15,050 | 14,890 | 15,040 | +20 | +0.1% | 39,968 |
| 2013/09/20 | 15,070 | 15,100 | 14,980 | 15,020 | -10 | -0.1% | 72,630 |
| 2013/09/19 | 14,960 | 15,050 | 14,860 | 15,030 | +260 | +1.8% | 74,819 |
| 2013/09/18 | 14,700 | 14,910 | 14,670 | 14,770 | +180 | +1.2% | 101,447 |
| 2013/09/17 | 14,740 | 14,750 | 14,590 | 14,590 | -100 | -0.7% | 35,294 |
| 2013/09/13 | 14,610 | 14,710 | 14,500 | 14,690 | +40 | +0.3% | 91,067 |
| 2013/09/12 | 14,690 | 14,730 | 14,590 | 14,650 | -50 | -0.3% | 32,890 |
| 2013/09/11 | 14,780 | 14,830 | 14,690 | 14,700 | +20 | +0.1% | 77,752 |
| 2013/09/10 | 14,580 | 14,720 | 14,550 | 14,680 | +220 | +1.5% | 76,573 |
| 2013/09/09 | 14,540 | 14,550 | 14,380 | 14,460 | +330 | +2.3% | 79,681 |
| 2013/09/06 | 14,350 | 14,360 | 14,100 | 14,130 | -180 | -1.3% | 63,898 |
| 2013/09/05 | 14,410 | 14,430 | 14,240 | 14,310 | ±0 | ±0% | 60,600 |
2801～
2850
件表示中 / 3695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
