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 |
|---|---|---|---|---|---|---|---|
| 2011/11/07 | 8,940 | 8,950 | 8,930 | 8,940 | -30 | -0.3% | 3,462 |
| 2011/11/04 | 8,950 | 8,990 | 8,900 | 8,970 | +110 | +1.2% | 73,287 |
| 2011/11/02 | 8,860 | 8,880 | 8,820 | 8,860 | -180 | -2% | 59,947 |
| 2011/11/01 | 9,060 | 9,130 | 9,020 | 9,040 | -120 | -1.3% | 12,163 |
| 2011/10/31 | 9,180 | 9,330 | 9,150 | 9,160 | -60 | -0.7% | 24,678 |
| 2011/10/28 | 9,270 | 9,280 | 9,190 | 9,220 | +120 | +1.3% | 33,720 |
| 2011/10/27 | 8,960 | 9,100 | 8,900 | 9,100 | +190 | +2.1% | 19,243 |
| 2011/10/26 | 8,860 | 8,970 | 8,820 | 8,910 | -40 | -0.4% | 26,933 |
| 2011/10/25 | 9,040 | 9,040 | 8,930 | 8,950 | -70 | -0.8% | 12,493 |
| 2011/10/24 | 8,940 | 9,020 | 8,940 | 9,020 | +160 | +1.8% | 9,395 |
| 2011/10/21 | 8,850 | 8,870 | 8,830 | 8,860 | +10 | +0.1% | 1,457 |
| 2011/10/20 | 8,910 | 8,930 | 8,850 | 8,850 | -120 | -1.3% | 8,226 |
| 2011/10/19 | 9,010 | 9,010 | 8,930 | 8,970 | +50 | +0.6% | 9,449 |
| 2011/10/18 | 8,930 | 8,950 | 8,900 | 8,920 | -160 | -1.8% | 7,577 |
| 2011/10/17 | 9,050 | 9,080 | 9,030 | 9,080 | +150 | +1.7% | 6,934 |
| 2011/10/14 | 8,940 | 8,970 | 8,910 | 8,930 | -40 | -0.4% | 14,656 |
| 2011/10/13 | 9,010 | 9,030 | 8,970 | 8,970 | +60 | +0.7% | 12,433 |
| 2011/10/12 | 8,890 | 8,940 | 8,870 | 8,910 | -20 | -0.2% | 6,051 |
| 2011/10/11 | 8,970 | 8,980 | 8,930 | 8,930 | +170 | +1.9% | 22,186 |
| 2011/10/07 | 8,770 | 8,840 | 8,760 | 8,760 | +70 | +0.8% | 15,291 |
| 2011/10/06 | 8,670 | 8,720 | 8,650 | 8,690 | +140 | +1.6% | 6,941 |
| 2011/10/05 | 8,690 | 8,690 | 8,520 | 8,550 | -90 | -1% | 13,078 |
| 2011/10/04 | 8,590 | 8,640 | 8,530 | 8,640 | -50 | -0.6% | 15,463 |
| 2011/10/03 | 8,720 | 8,740 | 8,630 | 8,690 | -150 | -1.7% | 17,456 |
| 2011/09/30 | 8,900 | 8,940 | 8,830 | 8,840 | -50 | -0.6% | 27,730 |
| 2011/09/29 | 8,690 | 8,890 | 8,670 | 8,890 | +80 | +0.9% | 11,344 |
| 2011/09/28 | 8,780 | 8,830 | 8,760 | 8,810 | +80 | +0.9% | 16,704 |
| 2011/09/27 | 8,620 | 8,750 | 8,590 | 8,730 | +270 | +3.2% | 17,462 |
| 2011/09/26 | 8,670 | 8,670 | 8,460 | 8,460 | -240 | -2.8% | 44,093 |
| 2011/09/22 | 8,730 | 8,740 | 8,660 | 8,700 | -140 | -1.6% | 5,620 |
| 2011/09/21 | 8,840 | 8,880 | 8,830 | 8,840 | +10 | +0.1% | 1,861 |
| 2011/09/20 | 8,850 | 8,870 | 8,810 | 8,830 | -120 | -1.3% | 7,277 |
| 2011/09/16 | 8,900 | 8,970 | 8,880 | 8,950 | +180 | +2.1% | 24,198 |
| 2011/09/15 | 8,780 | 8,800 | 8,750 | 8,770 | +140 | +1.6% | 28,511 |
| 2011/09/14 | 8,750 | 8,780 | 8,600 | 8,630 | -90 | -1% | 9,418 |
| 2011/09/13 | 8,710 | 8,740 | 8,660 | 8,720 | +70 | +0.8% | 5,108 |
| 2011/09/12 | 8,650 | 8,680 | 8,620 | 8,650 | -190 | -2.1% | 26,150 |
| 2011/09/09 | 8,870 | 8,910 | 8,840 | 8,840 | -80 | -0.9% | 7,681 |
| 2011/09/08 | 8,990 | 8,990 | 8,870 | 8,920 | +40 | +0.5% | 6,538 |
| 2011/09/07 | 8,860 | 8,890 | 8,820 | 8,880 | +160 | +1.8% | 7,825 |
| 2011/09/06 | 8,800 | 8,810 | 8,700 | 8,720 | -170 | -1.9% | 42,125 |
| 2011/09/05 | 8,950 | 8,950 | 8,870 | 8,890 | -170 | -1.9% | 19,013 |
| 2011/09/02 | 9,080 | 9,120 | 9,030 | 9,060 | -100 | -1.1% | 7,066 |
| 2011/09/01 | 9,110 | 9,210 | 9,110 | 9,160 | +100 | +1.1% | 7,394 |
| 2011/08/31 | 9,030 | 9,070 | 9,020 | 9,060 | -10 | -0.1% | 5,044 |
| 2011/08/30 | 9,080 | 9,110 | 9,050 | 9,070 | +80 | +0.9% | 8,079 |
| 2011/08/29 | 8,920 | 9,030 | 8,870 | 8,990 | +80 | +0.9% | 5,168 |
| 2011/08/26 | 8,850 | 8,910 | 8,850 | 8,910 | +30 | +0.3% | 12,725 |
| 2011/08/25 | 8,870 | 8,950 | 8,840 | 8,880 | +110 | +1.3% | 5,742 |
| 2011/08/24 | 8,930 | 8,930 | 8,720 | 8,770 | -70 | -0.8% | 14,195 |
3301～
3350
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
