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 |
|---|---|---|---|---|---|---|---|
| 2012/06/15 | 8,800 | 8,820 | 8,750 | 8,760 | -10 | -0.1% | 11,815 |
| 2012/06/14 | 8,710 | 8,780 | 8,710 | 8,770 | ±0 | ±0% | 6,963 |
| 2012/06/13 | 8,770 | 8,800 | 8,750 | 8,770 | +30 | +0.3% | 14,665 |
| 2012/06/12 | 8,670 | 8,770 | 8,650 | 8,740 | -80 | -0.9% | 6,034 |
| 2012/06/11 | 8,800 | 8,840 | 8,790 | 8,820 | +190 | +2.2% | 7,048 |
| 2012/06/08 | 8,820 | 8,820 | 8,620 | 8,630 | -190 | -2.2% | 15,912 |
| 2012/06/07 | 8,860 | 8,860 | 8,790 | 8,820 | +90 | +1% | 9,360 |
| 2012/06/06 | 8,640 | 8,730 | 8,610 | 8,730 | +130 | +1.5% | 13,567 |
| 2012/06/05 | 8,500 | 8,600 | 8,500 | 8,600 | +110 | +1.3% | 8,411 |
| 2012/06/04 | 8,440 | 8,490 | 8,430 | 8,490 | -140 | -1.6% | 39,373 |
| 2012/06/01 | 8,640 | 8,690 | 8,620 | 8,630 | -100 | -1.1% | 11,574 |
| 2012/05/31 | 8,690 | 8,730 | 8,650 | 8,730 | -80 | -0.9% | 45,734 |
| 2012/05/30 | 8,850 | 8,850 | 8,770 | 8,810 | -30 | -0.3% | 15,190 |
| 2012/05/29 | 8,770 | 8,850 | 8,710 | 8,840 | +40 | +0.5% | 9,428 |
| 2012/05/28 | 8,810 | 8,810 | 8,760 | 8,800 | +30 | +0.3% | 1,658 |
| 2012/05/25 | 8,800 | 8,810 | 8,750 | 8,770 | +30 | +0.3% | 2,066 |
| 2012/05/24 | 8,750 | 8,790 | 8,690 | 8,740 | -20 | -0.2% | 22,723 |
| 2012/05/23 | 8,910 | 8,910 | 8,730 | 8,760 | -170 | -1.9% | 33,959 |
| 2012/05/22 | 8,920 | 8,940 | 8,890 | 8,930 | +110 | +1.2% | 2,498 |
| 2012/05/21 | 8,830 | 8,870 | 8,800 | 8,820 | +20 | +0.2% | 15,403 |
| 2012/05/18 | 8,910 | 8,910 | 8,770 | 8,800 | -260 | -2.9% | 29,546 |
| 2012/05/17 | 9,000 | 9,080 | 8,960 | 9,060 | +100 | +1.1% | 20,098 |
| 2012/05/16 | 9,090 | 9,090 | 8,960 | 8,960 | -170 | -1.9% | 20,593 |
| 2012/05/15 | 9,110 | 9,130 | 9,040 | 9,130 | -30 | -0.3% | 28,396 |
| 2012/05/14 | 9,200 | 9,230 | 9,150 | 9,160 | +30 | +0.3% | 5,976 |
| 2012/05/11 | 9,220 | 9,260 | 9,130 | 9,130 | -100 | -1.1% | 11,279 |
| 2012/05/10 | 9,220 | 9,280 | 9,190 | 9,230 | -30 | -0.3% | 14,891 |
| 2012/05/09 | 9,310 | 9,310 | 9,220 | 9,260 | -130 | -1.4% | 17,973 |
| 2012/05/08 | 9,420 | 9,420 | 9,370 | 9,390 | +50 | +0.5% | 54,734 |
| 2012/05/07 | 9,320 | 9,380 | 9,310 | 9,340 | -250 | -2.6% | 43,999 |
| 2012/05/02 | 9,620 | 9,630 | 9,560 | 9,590 | +20 | +0.2% | 11,198 |
| 2012/05/01 | 9,660 | 9,680 | 9,550 | 9,570 | -150 | -1.5% | 20,120 |
| 2012/04/27 | 9,780 | 9,910 | 9,680 | 9,720 | -40 | -0.4% | 64,283 |
| 2012/04/26 | 9,820 | 9,840 | 9,740 | 9,760 | ±0 | ±0% | 6,577 |
| 2012/04/25 | 9,780 | 9,790 | 9,740 | 9,760 | +60 | +0.6% | 6,239 |
| 2012/04/24 | 9,680 | 9,730 | 9,640 | 9,700 | -50 | -0.5% | 10,697 |
| 2012/04/23 | 9,810 | 9,850 | 9,730 | 9,750 | -30 | -0.3% | 5,524 |
| 2012/04/20 | 9,790 | 9,790 | 9,750 | 9,780 | -30 | -0.3% | 12,778 |
| 2012/04/19 | 9,810 | 9,830 | 9,780 | 9,810 | -70 | -0.7% | 5,126 |
| 2012/04/18 | 9,820 | 9,900 | 9,810 | 9,880 | +220 | +2.3% | 27,274 |
| 2012/04/17 | 9,690 | 9,720 | 9,660 | 9,660 | -20 | -0.2% | 19,132 |
| 2012/04/16 | 9,730 | 9,740 | 9,660 | 9,680 | -160 | -1.6% | 7,642 |
| 2012/04/13 | 9,840 | 9,900 | 9,830 | 9,840 | +110 | +1.1% | 37,077 |
| 2012/04/12 | 9,700 | 9,750 | 9,660 | 9,730 | +60 | +0.6% | 65,172 |
| 2012/04/11 | 9,610 | 9,690 | 9,580 | 9,670 | -90 | -0.9% | 42,063 |
| 2012/04/10 | 9,790 | 9,870 | 9,720 | 9,760 | -10 | -0.1% | 12,543 |
| 2012/04/09 | 9,770 | 9,830 | 9,740 | 9,770 | -110 | -1.1% | 20,128 |
| 2012/04/06 | 9,940 | 9,960 | 9,870 | 9,880 | -120 | -1.2% | 8,590 |
| 2012/04/05 | 9,960 | 10,030 | 9,910 | 10,000 | -50 | -0.5% | 29,833 |
| 2012/04/04 | 10,280 | 10,280 | 10,030 | 10,050 | -230 | -2.2% | 49,836 |
3151～
3200
件表示中 / 3693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
