ＭＡＸＩＳ読売３３３日本株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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 201.2 | 202.5 | 201.2 | 202.3 | +0.5 | +0.2% | 25,410 |
| 2025/06/16 | 201 | 201.9 | 200.8 | 201.8 | +1.8 | +0.9% | 9,970 |
| 2025/06/13 | 202.3 | 202.3 | 199.7 | 200 | -1.2 | -0.6% | 17,940 |
| 2025/06/12 | 201.5 | 201.8 | 201.2 | 201.2 | -1.1 | -0.5% | 6,820 |
| 2025/06/11 | 202.2 | 202.3 | 201.6 | 202.3 | +2.3 | +1.2% | 27,410 |
| 2025/06/10 | 202.5 | 202.5 | 200 | 200 | -1.5 | -0.7% | 8,380 |
| 2025/06/09 | 201 | 201.5 | 200.5 | 201.5 | +2 | +1% | 37,090 |
| 2025/06/06 | 201.1 | 201.1 | 199.5 | 199.5 | +0.2 | +0.1% | 10,100 |
| 2025/06/05 | 201.5 | 201.5 | 199.3 | 199.3 | -1.8 | -0.9% | 35,170 |
| 2025/06/04 | 201.6 | 201.6 | 200.4 | 201.1 | -0.3 | -0.1% | 26,690 |
| 2025/06/03 | 201.4 | 201.4 | 199.8 | 201.4 | +1.6 | +0.8% | 19,520 |
| 2025/06/02 | 200 | 200.9 | 199.5 | 199.8 | -1.1 | -0.5% | 17,530 |
| 2025/05/30 | 201 | 201.7 | 199.5 | 200.9 | ±0 | ±0% | 63,430 |
| 2025/05/29 | 201 | 201.5 | 200 | 200.9 | +3.1 | +1.6% | 55,550 |
| 2025/05/28 | 200.6 | 201 | 197.8 | 197.8 | -0.7 | -0.4% | 29,850 |
| 2025/05/27 | 199.5 | 199.8 | 198.4 | 198.5 | -0.3 | -0.2% | 17,750 |
| 2025/05/26 | 199.5 | 199.5 | 198 | 198.8 | +0.7 | +0.4% | 25,740 |
| 2025/05/23 | 198 | 198.1 | 197.4 | 198.1 | +1.9 | +1% | 13,530 |
| 2025/05/22 | 195.6 | 198.1 | 195 | 196.2 | -3.8 | -1.9% | 20,610 |
| 2025/05/21 | 199 | 200 | 197.2 | 200 | +2 | +1% | 35,710 |
| 2025/05/20 | 199 | 199 | 196.8 | 198 | ±0 | ±0% | 17,810 |
| 2025/05/19 | 198.7 | 198.7 | 197.5 | 198 | -0.7 | -0.4% | 19,270 |
| 2025/05/16 | 197.5 | 198.7 | 197.1 | 198.7 | +1 | +0.5% | 23,090 |
| 2025/05/15 | 198.8 | 199 | 197 | 197.7 | -2.1 | -1.1% | 28,010 |
| 2025/05/14 | 201 | 201 | 197.3 | 199.8 | +0.2 | +0.1% | 19,980 |
| 2025/05/13 | 201.1 | 201.7 | 199.6 | 199.6 | +0.6 | +0.3% | 111,650 |
| 2025/05/12 | 199.7 | 199.7 | 197.8 | 199 | +1 | +0.5% | 35,030 |
| 2025/05/09 | 196 | 198.5 | 195.9 | 198 | +2.1 | +1.1% | 51,280 |
| 2025/05/08 | 196 | 196 | 193.6 | 195.9 | +0.4 | +0.2% | 16,960 |
| 2025/05/07 | 195 | 195.5 | 194.5 | 195.5 | +0.7 | +0.4% | 74,010 |
| 2025/05/02 | 194.3 | 195 | 193.4 | 194.8 | +0.8 | +0.4% | 89,280 |
| 2025/05/01 | 193.8 | 194.5 | 192.2 | 194 | +1.2 | +0.6% | 40,500 |
| 2025/04/30 | 193.7 | 193.7 | 191.8 | 192.8 | +0.3 | +0.2% | 20,290 |
| 2025/04/28 | 191.5 | 193 | 190.8 | 192.5 | +1.8 | +0.9% | 17,770 |
| 2025/04/25 | 189.8 | 191.2 | 189.4 | 190.7 | +2.5 | +1.3% | 28,700 |
| 2025/04/24 | 192 | 192 | 188.2 | 188.2 | -2.3 | -1.2% | 22,890 |
| 2025/04/23 | 190 | 190.5 | 188.7 | 190.5 | +4 | +2.1% | 30,260 |
| 2025/04/22 | 186.7 | 188 | 185.1 | 186.5 | +0.4 | +0.2% | 20,880 |
| 2025/04/21 | 188 | 188 | 185 | 186.1 | -1.9 | -1% | 43,380 |
| 2025/04/18 | 187.5 | 188 | 185.3 | 188 | +2.5 | +1.3% | 44,740 |
| 2025/04/17 | 183.1 | 185.5 | 183.1 | 185.5 | +2 | +1.1% | 29,770 |
| 2025/04/16 | 184.5 | 184.5 | 182.1 | 183.5 | -1.1 | -0.6% | 86,530 |
| 2025/04/15 | 185 | 185 | 184 | 184.6 | +0.7 | +0.4% | 11,380 |
| 2025/04/14 | 185.1 | 185.1 | 183.3 | 183.9 | ±0 | ±0% | 61,370 |
| 2025/04/11 | 178.2 | 183.9 | 175 | 183.9 | -2 | -1.1% | 175,620 |
| 2025/04/10 | 190.8 | 190.8 | 182.4 | 185.9 | +12.9 | +7.5% | 139,920 |
| 2025/04/09 | 176 | 176.3 | 170.5 | 173 | -5.8 | -3.2% | 215,520 |
| 2025/04/08 | 178.3 | 182.6 | 175 | 178.8 | +9.5 | +5.6% | 132,620 |
| 2025/04/07 | 168.4 | 180 | 165.1 | 169.3 | -14.1 | -7.7% | 276,870 |
| 2025/04/04 | 186 | 186 | 179.1 | 183.4 | -5.6 | -3% | 325,240 |
1～
50
件表示中 / 56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
