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 |
---|---|---|---|---|---|---|---|
2010/11/18 | 9,960 | 10,150 | 9,940 | 10,120 | +150 | +1.5% | 151,203 |
2010/11/17 | 9,850 | 9,970 | 9,830 | 9,970 | +50 | +0.5% | 31,357 |
2010/11/16 | 10,030 | 10,050 | 9,910 | 9,920 | -50 | -0.5% | 34,799 |
2010/11/15 | 9,940 | 9,970 | 9,880 | 9,970 | +110 | +1.1% | 28,611 |
2010/11/12 | 9,950 | 9,990 | 9,860 | 9,860 | -140 | -1.4% | 33,410 |
2010/11/11 | 10,020 | 10,020 | 9,980 | 10,000 | +40 | +0.4% | 28,135 |
2010/11/10 | 9,880 | 9,980 | 9,880 | 9,960 | +130 | +1.3% | 13,978 |
2010/11/09 | 9,810 | 9,860 | 9,790 | 9,830 | -30 | -0.3% | 23,220 |
2010/11/08 | 9,820 | 9,880 | 9,810 | 9,860 | +80 | +0.8% | 30,363 |
2010/11/05 | 9,650 | 9,820 | 9,650 | 9,780 | +300 | +3.2% | 70,592 |
2010/11/04 | 9,420 | 9,500 | 9,410 | 9,480 | +180 | +1.9% | 29,621 |
2010/11/02 | 9,250 | 9,300 | 9,250 | 9,300 | +10 | +0.1% | 4,492 |
2010/11/01 | 9,310 | 9,400 | 9,260 | 9,290 | -40 | -0.4% | 14,484 |
2010/10/29 | 9,460 | 9,460 | 9,300 | 9,330 | -160 | -1.7% | 23,684 |
2010/10/28 | 9,510 | 9,540 | 9,490 | 9,490 | -40 | -0.4% | 10,193 |
2010/10/27 | 9,570 | 9,580 | 9,470 | 9,530 | +40 | +0.4% | 12,045 |
2010/10/26 | 9,520 | 9,580 | 9,490 | 9,490 | -70 | -0.7% | 8,073 |
2010/10/25 | 9,570 | 9,580 | 9,530 | 9,560 | +10 | +0.1% | 11,162 |
2010/10/22 | 9,530 | 9,590 | 9,520 | 9,550 | +50 | +0.5% | 6,470 |
2010/10/21 | 9,570 | 9,610 | 9,460 | 9,500 | +10 | +0.1% | 59,157 |
2010/10/20 | 9,540 | 9,540 | 9,450 | 9,490 | -160 | -1.7% | 26,643 |
2010/10/19 | 9,630 | 9,700 | 9,630 | 9,650 | +20 | +0.2% | 7,203 |
2010/10/18 | 9,670 | 9,700 | 9,600 | 9,630 | -30 | -0.3% | 7,911 |
2010/10/15 | 9,700 | 9,700 | 9,610 | 9,660 | -40 | -0.4% | 10,179 |
2010/10/14 | 9,650 | 9,740 | 9,620 | 9,700 | +160 | +1.7% | 15,175 |
2010/10/13 | 9,600 | 9,640 | 9,530 | 9,540 | ±0 | ±0% | 44,233 |
2010/10/12 | 9,790 | 9,790 | 9,510 | 9,540 | -180 | -1.9% | 19,229 |
2010/10/08 | 9,770 | 9,810 | 9,710 | 9,720 | -80 | -0.8% | 10,685 |
2010/10/07 | 9,780 | 9,860 | 9,780 | 9,800 | -30 | -0.3% | 9,600 |
2010/10/06 | 9,710 | 9,830 | 9,700 | 9,830 | +190 | +2% | 48,770 |
2010/10/05 | 9,470 | 9,670 | 9,470 | 9,640 | +140 | +1.5% | 38,666 |
2010/10/04 | 9,550 | 9,640 | 9,480 | 9,500 | -20 | -0.2% | 6,828 |
2010/10/01 | 9,580 | 9,600 | 9,490 | 9,520 | +10 | +0.1% | 14,723 |
2010/09/30 | 9,700 | 9,700 | 9,500 | 9,510 | -190 | -2% | 16,864 |
2010/09/29 | 9,650 | 9,730 | 9,620 | 9,700 | +90 | +0.9% | 13,597 |
2010/09/28 | 9,630 | 9,680 | 9,610 | 9,610 | -60 | -0.6% | 9,994 |
2010/09/27 | 9,620 | 9,680 | 9,600 | 9,670 | +120 | +1.3% | 40,862 |
2010/09/24 | 9,500 | 9,680 | 9,480 | 9,550 | -110 | -1.1% | 53,654 |
2010/09/22 | 9,620 | 9,690 | 9,620 | 9,660 | ±0 | ±0% | 9,681 |
2010/09/21 | 9,770 | 9,780 | 9,650 | 9,660 | -50 | -0.5% | 10,892 |
2010/09/17 | 9,690 | 9,710 | 9,620 | 9,710 | +140 | +1.5% | 31,740 |
2010/09/16 | 9,700 | 9,700 | 9,550 | 9,570 | -20 | -0.2% | 26,154 |
2010/09/15 | 9,300 | 9,650 | 9,260 | 9,590 | +220 | +2.3% | 104,003 |
2010/09/14 | 9,390 | 9,390 | 9,320 | 9,370 | -20 | -0.2% | 7,787 |
2010/09/13 | 9,410 | 9,460 | 9,380 | 9,390 | +100 | +1.1% | 34,853 |
2010/09/10 | 9,210 | 9,350 | 9,210 | 9,290 | +150 | +1.6% | 30,195 |
2010/09/09 | 9,190 | 9,200 | 9,140 | 9,140 | +50 | +0.6% | 13,768 |
2010/09/08 | 9,160 | 9,160 | 9,070 | 9,090 | -200 | -2.2% | 35,580 |
2010/09/07 | 9,300 | 9,370 | 9,270 | 9,290 | -70 | -0.7% | 10,771 |
2010/09/06 | 9,280 | 9,370 | 9,240 | 9,360 | +180 | +2% | 72,099 |
3301~
3350
件表示中 / 3457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