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 |
|---|---|---|---|---|---|---|---|
| 2012/01/23 | 8,870 | 8,910 | 8,860 | 8,890 | +20 | +0.2% | 4,027 |
| 2012/01/20 | 8,850 | 8,910 | 8,840 | 8,870 | +110 | +1.3% | 29,464 |
| 2012/01/19 | 8,700 | 8,780 | 8,700 | 8,760 | +90 | +1% | 16,460 |
| 2012/01/18 | 8,570 | 8,700 | 8,550 | 8,670 | +100 | +1.2% | 23,075 |
| 2012/01/17 | 8,540 | 8,590 | 8,520 | 8,570 | +70 | +0.8% | 5,146 |
| 2012/01/16 | 8,530 | 8,530 | 8,470 | 8,500 | -110 | -1.3% | 5,170 |
| 2012/01/13 | 8,550 | 8,620 | 8,550 | 8,610 | +120 | +1.4% | 12,032 |
| 2012/01/12 | 8,530 | 8,550 | 8,480 | 8,490 | -140 | -1.6% | 8,357 |
| 2012/01/11 | 8,600 | 8,640 | 8,600 | 8,630 | +20 | +0.2% | 14,944 |
| 2012/01/10 | 8,580 | 8,610 | 8,580 | 8,610 | +20 | +0.2% | 5,089 |
| 2012/01/06 | 8,660 | 8,660 | 8,530 | 8,590 | -90 | -1% | 18,022 |
| 2012/01/05 | 8,690 | 8,700 | 8,660 | 8,680 | -30 | -0.3% | 2,303 |
| 2012/01/04 | 8,710 | 8,750 | 8,710 | 8,710 | +80 | +0.9% | 16,752 |
| 2011/12/30 | 8,610 | 8,630 | 8,600 | 8,630 | +40 | +0.5% | 3,860 |
| 2011/12/29 | 8,550 | 8,590 | 8,520 | 8,590 | -20 | -0.2% | 6,238 |
| 2011/12/28 | 8,610 | 8,630 | 8,600 | 8,610 | -30 | -0.3% | 2,534 |
| 2011/12/27 | 8,620 | 8,640 | 8,610 | 8,640 | ±0 | ±0% | 2,144 |
| 2011/12/26 | 8,690 | 8,710 | 8,640 | 8,640 | +70 | +0.8% | 5,732 |
| 2011/12/22 | 8,590 | 8,610 | 8,560 | 8,570 | -60 | -0.7% | 3,292 |
| 2011/12/21 | 8,620 | 8,640 | 8,600 | 8,630 | +120 | +1.4% | 6,323 |
| 2011/12/20 | 8,510 | 8,530 | 8,490 | 8,510 | +30 | +0.4% | 2,711 |
| 2011/12/19 | 8,550 | 8,550 | 8,450 | 8,480 | -90 | -1.1% | 8,848 |
| 2011/12/16 | 8,590 | 8,600 | 8,560 | 8,570 | +10 | +0.1% | 1,357 |
| 2011/12/15 | 8,620 | 8,620 | 8,550 | 8,560 | -140 | -1.6% | 17,197 |
| 2011/12/14 | 8,670 | 8,700 | 8,670 | 8,700 | -20 | -0.2% | 15,342 |
| 2011/12/13 | 8,710 | 8,770 | 8,690 | 8,720 | -90 | -1% | 6,516 |
| 2011/12/12 | 8,830 | 8,850 | 8,800 | 8,810 | +110 | +1.3% | 12,190 |
| 2011/12/09 | 8,740 | 8,750 | 8,680 | 8,700 | -150 | -1.7% | 21,231 |
| 2011/12/08 | 8,830 | 8,870 | 8,800 | 8,850 | -20 | -0.2% | 14,464 |
| 2011/12/07 | 8,800 | 8,900 | 8,790 | 8,870 | +120 | +1.4% | 6,926 |
| 2011/12/06 | 8,820 | 8,840 | 8,740 | 8,750 | -100 | -1.1% | 4,783 |
| 2011/12/05 | 8,880 | 8,890 | 8,840 | 8,850 | +40 | +0.5% | 9,137 |
| 2011/12/02 | 8,770 | 8,830 | 8,770 | 8,810 | +40 | +0.5% | 8,843 |
| 2011/12/01 | 8,810 | 8,840 | 8,750 | 8,770 | +180 | +2.1% | 43,863 |
| 2011/11/30 | 8,560 | 8,600 | 8,530 | 8,590 | -50 | -0.6% | 5,682 |
| 2011/11/29 | 8,550 | 8,650 | 8,520 | 8,640 | +170 | +2% | 31,729 |
| 2011/11/28 | 8,460 | 8,490 | 8,430 | 8,470 | +120 | +1.4% | 61,285 |
| 2011/11/25 | 8,310 | 8,360 | 8,300 | 8,350 | +10 | +0.1% | 21,753 |
| 2011/11/24 | 8,350 | 8,390 | 8,320 | 8,340 | -160 | -1.9% | 8,784 |
| 2011/11/22 | 8,440 | 8,530 | 8,420 | 8,500 | -20 | -0.2% | 55,220 |
| 2011/11/21 | 8,520 | 8,540 | 8,510 | 8,520 | -50 | -0.6% | 27,265 |
| 2011/11/18 | 8,540 | 8,570 | 8,530 | 8,570 | -80 | -0.9% | 5,865 |
| 2011/11/17 | 8,600 | 8,660 | 8,570 | 8,650 | +20 | +0.2% | 10,351 |
| 2011/11/16 | 8,720 | 8,740 | 8,630 | 8,630 | -100 | -1.1% | 10,193 |
| 2011/11/15 | 8,730 | 8,760 | 8,700 | 8,730 | -70 | -0.8% | 30,246 |
| 2011/11/14 | 8,810 | 8,830 | 8,770 | 8,800 | +120 | +1.4% | 14,912 |
| 2011/11/11 | 8,710 | 8,730 | 8,660 | 8,680 | ±0 | ±0% | 8,618 |
| 2011/11/10 | 8,710 | 8,750 | 8,670 | 8,680 | -240 | -2.7% | 20,520 |
| 2011/11/09 | 8,890 | 8,940 | 8,850 | 8,920 | +80 | +0.9% | 26,391 |
| 2011/11/08 | 8,920 | 8,940 | 8,820 | 8,840 | -100 | -1.1% | 40,767 |
3251～
3300
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
