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 |
|---|---|---|---|---|---|---|---|
| 2025/08/04 | 213.5 | 215.3 | 211.1 | 215.3 | ±0 | ±0% | 283,260 |
| 2025/08/01 | 214.8 | 215.5 | 213.9 | 215.3 | +2.3 | +1.1% | 31,350 |
| 2025/07/31 | 212.8 | 213.6 | 211.8 | 213 | +1.3 | +0.6% | 13,050 |
| 2025/07/30 | 211.9 | 211.9 | 210.5 | 211.7 | -0.7 | -0.3% | 20,420 |
| 2025/07/29 | 212.6 | 212.6 | 210.1 | 212.4 | -0.6 | -0.3% | 16,320 |
| 2025/07/28 | 214.5 | 214.5 | 211.8 | 213 | -0.6 | -0.3% | 18,470 |
| 2025/07/25 | 213.4 | 214.4 | 213 | 213.6 | -0.2 | -0.1% | 639,230 |
| 2025/07/24 | 213 | 215.2 | 213 | 213.8 | +2.1 | +1% | 36,270 |
| 2025/07/23 | 210 | 213.4 | 209.1 | 211.7 | +4.3 | +2.1% | 515,810 |
| 2025/07/22 | 208 | 208.9 | 206.2 | 207.4 | +0.2 | +0.1% | 23,650 |
| 2025/07/18 | 207.9 | 208.1 | 207.2 | 207.2 | -0.8 | -0.4% | 93,440 |
| 2025/07/17 | 207.1 | 208 | 205.7 | 208 | +1 | +0.5% | 11,680 |
| 2025/07/16 | 208 | 208 | 205.8 | 207 | -1 | -0.5% | 42,490 |
| 2025/07/15 | 207.9 | 208 | 206 | 208 | +1.5 | +0.7% | 73,750 |
| 2025/07/14 | 207 | 207.6 | 205.8 | 206.5 | -0.5 | -0.2% | 9,570 |
| 2025/07/11 | 207 | 208 | 206.5 | 207 | +1.6 | +0.8% | 9,140 |
| 2025/07/10 | 207 | 207 | 205.1 | 205.4 | -1.3 | -0.6% | 13,150 |
| 2025/07/09 | 206.4 | 207 | 206.3 | 206.7 | +0.9 | +0.4% | 55,900 |
| 2025/07/08 | 206.8 | 206.8 | 205.3 | 205.8 | +0.4 | +0.2% | 12,460 |
| 2025/07/07 | 203.6 | 206.5 | 203.6 | 205.4 | -1.6 | -0.8% | 9,710 |
| 2025/07/04 | 208.9 | 208.9 | 206 | 207 | +0.7 | +0.3% | 31,000 |
| 2025/07/03 | 207.6 | 207.6 | 206 | 206.3 | -0.6 | -0.3% | 13,570 |
| 2025/07/02 | 206 | 207.3 | 205.1 | 206.9 | +0.1 | ±0% | 36,910 |
| 2025/07/01 | 207.5 | 207.6 | 206.4 | 206.8 | -0.7 | -0.3% | 14,680 |
| 2025/06/30 | 205.3 | 208.5 | 205.3 | 207.5 | +1.4 | +0.7% | 19,460 |
| 2025/06/27 | 203.6 | 206.7 | 203.6 | 206.1 | +2.5 | +1.2% | 39,730 |
| 2025/06/26 | 202.3 | 204.1 | 202.3 | 203.6 | +1.3 | +0.6% | 26,060 |
| 2025/06/25 | 202.8 | 203 | 202 | 202.3 | -0.1 | ±0% | 10,260 |
| 2025/06/24 | 203 | 203.7 | 202.1 | 202.4 | +0.9 | +0.4% | 10,860 |
| 2025/06/23 | 202.9 | 202.9 | 201 | 201.5 | -1.4 | -0.7% | 17,460 |
| 2025/06/20 | 204 | 204 | 202.5 | 202.9 | -0.8 | -0.4% | 6,770 |
| 2025/06/19 | 204 | 205 | 203 | 203.7 | -0.3 | -0.1% | 4,910 |
| 2025/06/18 | 202.8 | 204 | 201.6 | 204 | +1.7 | +0.8% | 44,260 |
| 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 |
1～
50
件表示中 / 89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
