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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 40,140 | 40,310 | 40,050 | 40,170 | +30 | +0.1% | 5,717 |
| 2024/06/20 | 39,910 | 40,150 | 39,760 | 40,140 | +110 | +0.3% | 12,832 |
| 2024/06/19 | 40,150 | 40,310 | 39,950 | 40,030 | +90 | +0.2% | 10,126 |
| 2024/06/18 | 39,990 | 40,020 | 39,830 | 39,940 | +350 | +0.9% | 21,182 |
| 2024/06/17 | 39,970 | 39,970 | 39,450 | 39,590 | -790 | -2% | 57,645 |
| 2024/06/14 | 40,130 | 40,550 | 40,060 | 40,380 | +120 | +0.3% | 15,823 |
| 2024/06/13 | 40,730 | 40,820 | 40,230 | 40,260 | -170 | -0.4% | 15,745 |
| 2024/06/12 | 40,430 | 40,490 | 40,330 | 40,430 | -220 | -0.5% | 10,673 |
| 2024/06/11 | 40,660 | 40,880 | 40,620 | 40,650 | +80 | +0.2% | 17,738 |
| 2024/06/10 | 40,190 | 40,620 | 40,190 | 40,570 | +400 | +1% | 17,381 |
| 2024/06/07 | 40,160 | 40,270 | 40,080 | 40,170 | -60 | -0.1% | 10,856 |
| 2024/06/06 | 40,530 | 40,600 | 40,220 | 40,230 | +230 | +0.6% | 21,841 |
| 2024/06/05 | 40,090 | 40,110 | 39,850 | 40,000 | -360 | -0.9% | 17,754 |
| 2024/06/04 | 40,220 | 40,410 | 40,110 | 40,360 | -140 | -0.3% | 11,011 |
| 2024/06/03 | 40,290 | 40,580 | 40,270 | 40,500 | +510 | +1.3% | 19,516 |
| 2024/05/31 | 39,610 | 40,040 | 39,600 | 39,990 | +480 | +1.2% | 11,664 |
| 2024/05/30 | 39,590 | 39,610 | 39,100 | 39,510 | -540 | -1.3% | 28,828 |
| 2024/05/29 | 40,420 | 40,690 | 40,040 | 40,050 | -330 | -0.8% | 27,995 |
| 2024/05/28 | 40,420 | 40,520 | 40,290 | 40,380 | -70 | -0.2% | 13,417 |
| 2024/05/27 | 40,290 | 40,450 | 40,200 | 40,450 | +320 | +0.8% | 18,542 |
| 2024/05/24 | 39,920 | 40,270 | 39,880 | 40,130 | -540 | -1.3% | 26,089 |
| 2024/05/23 | 40,410 | 40,690 | 40,150 | 40,670 | +520 | +1.3% | 31,498 |
| 2024/05/22 | 40,430 | 40,430 | 40,120 | 40,150 | -350 | -0.9% | 15,216 |
| 2024/05/21 | 40,850 | 40,900 | 40,480 | 40,500 | -110 | -0.3% | 33,635 |
| 2024/05/20 | 40,300 | 40,990 | 40,230 | 40,610 | +330 | +0.8% | 34,732 |
| 2024/05/17 | 40,160 | 40,370 | 40,050 | 40,280 | -190 | -0.5% | 13,681 |
| 2024/05/16 | 40,260 | 40,480 | 40,040 | 40,470 | +590 | +1.5% | 19,038 |
| 2024/05/15 | 40,120 | 40,350 | 39,850 | 39,880 | +30 | +0.1% | 17,974 |
| 2024/05/14 | 39,730 | 40,010 | 39,580 | 39,850 | +200 | +0.5% | 20,762 |
| 2024/05/13 | 39,690 | 39,780 | 39,460 | 39,650 | -110 | -0.3% | 20,757 |
| 2024/05/10 | 39,960 | 40,270 | 39,630 | 39,760 | +210 | +0.5% | 24,365 |
| 2024/05/09 | 39,780 | 39,940 | 39,550 | 39,550 | -180 | -0.5% | 15,409 |
| 2024/05/08 | 40,220 | 40,260 | 39,650 | 39,730 | -600 | -1.5% | 25,669 |
| 2024/05/07 | 40,400 | 40,430 | 40,050 | 40,330 | +590 | +1.5% | 29,373 |
| 2024/05/02 | 39,550 | 39,850 | 39,430 | 39,740 | +10 | ±0% | 16,491 |
| 2024/05/01 | 39,570 | 39,930 | 39,530 | 39,730 | -140 | -0.4% | 13,025 |
| 2024/04/30 | 39,850 | 40,120 | 39,680 | 39,870 | +460 | +1.2% | 49,462 |
| 2024/04/26 | 39,240 | 39,590 | 39,020 | 39,410 | +310 | +0.8% | 28,720 |
| 2024/04/25 | 39,390 | 39,510 | 39,080 | 39,100 | -850 | -2.1% | 22,275 |
| 2024/04/24 | 39,490 | 39,950 | 39,480 | 39,950 | +550 | +1.4% | 24,538 |
| 2024/04/23 | 39,270 | 39,400 | 38,880 | 39,400 | +460 | +1.2% | 22,251 |
| 2024/04/22 | 38,690 | 39,000 | 38,510 | 38,940 | +380 | +1% | 30,902 |
| 2024/04/19 | 39,120 | 39,120 | 38,180 | 38,560 | -980 | -2.5% | 89,557 |
| 2024/04/18 | 39,250 | 39,720 | 39,120 | 39,540 | +50 | +0.1% | 26,709 |
| 2024/04/17 | 40,140 | 40,140 | 39,470 | 39,490 | -480 | -1.2% | 50,100 |
| 2024/04/16 | 40,180 | 40,200 | 39,830 | 39,970 | -790 | -1.9% | 36,522 |
| 2024/04/15 | 40,560 | 40,760 | 40,340 | 40,760 | -330 | -0.8% | 41,565 |
| 2024/04/12 | 41,260 | 41,340 | 41,010 | 41,090 | +100 | +0.2% | 15,165 |
| 2024/04/11 | 40,590 | 41,020 | 40,580 | 40,990 | -140 | -0.3% | 31,794 |
| 2024/04/10 | 41,150 | 41,270 | 41,060 | 41,130 | -190 | -0.5% | 23,029 |
251～
300
件表示中 / 3732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
