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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 39,240 | 39,590 | 39,020 | 39,410 | +310 | +0.8% | 28,720 |
| 2024/04/25 | 39,390 | 39,510 | 39,080 | 39,100 | -850 | -2.1% | 22,275 |
| 2024/04/24 | 39,490 | 39,950 | 39,480 | 39,950 | +550 | +1.4% | 24,538 |
| 2024/04/23 | 39,270 | 39,400 | 38,880 | 39,400 | +460 | +1.2% | 22,251 |
| 2024/04/22 | 38,690 | 39,000 | 38,510 | 38,940 | +380 | +1% | 30,902 |
| 2024/04/19 | 39,120 | 39,120 | 38,180 | 38,560 | -980 | -2.5% | 89,557 |
| 2024/04/18 | 39,250 | 39,720 | 39,120 | 39,540 | +50 | +0.1% | 26,709 |
| 2024/04/17 | 40,140 | 40,140 | 39,470 | 39,490 | -480 | -1.2% | 50,100 |
| 2024/04/16 | 40,180 | 40,200 | 39,830 | 39,970 | -790 | -1.9% | 36,522 |
| 2024/04/15 | 40,560 | 40,760 | 40,340 | 40,760 | -330 | -0.8% | 41,565 |
| 2024/04/12 | 41,260 | 41,340 | 41,010 | 41,090 | +100 | +0.2% | 15,165 |
| 2024/04/11 | 40,590 | 41,020 | 40,580 | 40,990 | -140 | -0.3% | 31,794 |
| 2024/04/10 | 41,150 | 41,270 | 41,060 | 41,130 | -190 | -0.5% | 23,029 |
| 2024/04/09 | 41,040 | 41,330 | 41,030 | 41,320 | +430 | +1.1% | 21,732 |
| 2024/04/08 | 40,900 | 41,180 | 40,740 | 40,890 | +350 | +0.9% | 27,994 |
| 2024/04/05 | 40,720 | 40,780 | 40,300 | 40,540 | -830 | -2% | 51,776 |
| 2024/04/04 | 41,600 | 41,840 | 41,350 | 41,370 | +330 | +0.8% | 14,869 |
| 2024/04/03 | 41,080 | 41,200 | 40,770 | 41,040 | -360 | -0.9% | 30,348 |
| 2024/04/02 | 41,490 | 41,730 | 41,270 | 41,400 | +10 | ±0% | 22,680 |
| 2024/04/01 | 42,280 | 42,330 | 41,250 | 41,390 | -630 | -1.5% | 50,349 |
| 2024/03/29 | 41,900 | 42,120 | 41,860 | 42,020 | +280 | +0.7% | 13,625 |
| 2024/03/28 | 41,980 | 42,060 | 41,640 | 41,740 | -330 | -0.8% | 28,984 |
| 2024/03/27 | 41,820 | 42,300 | 41,780 | 42,070 | +330 | +0.8% | 18,187 |
| 2024/03/26 | 41,720 | 41,850 | 41,610 | 41,740 | +10 | ±0% | 17,584 |
| 2024/03/25 | 42,110 | 42,160 | 41,730 | 41,730 | -500 | -1.2% | 14,258 |
| 2024/03/22 | 42,360 | 42,420 | 42,040 | 42,230 | +120 | +0.3% | 26,098 |
| 2024/03/21 | 41,920 | 42,150 | 41,770 | 42,110 | +850 | +2.1% | 50,332 |
| 2024/03/19 | 40,870 | 41,260 | 40,680 | 41,260 | +250 | +0.6% | 22,987 |
| 2024/03/18 | 40,240 | 41,010 | 40,210 | 41,010 | +1,060 | +2.7% | 46,858 |
| 2024/03/15 | 39,790 | 40,060 | 39,770 | 39,950 | -130 | -0.3% | 14,795 |
| 2024/03/14 | 39,850 | 40,110 | 39,660 | 40,080 | +130 | +0.3% | 13,664 |
| 2024/03/13 | 40,440 | 40,450 | 39,710 | 39,950 | -140 | -0.3% | 24,372 |
| 2024/03/12 | 39,770 | 40,100 | 39,540 | 40,090 | +20 | ±0% | 21,859 |
| 2024/03/11 | 40,290 | 40,300 | 39,770 | 40,070 | -880 | -2.1% | 26,854 |
| 2024/03/08 | 41,010 | 41,290 | 40,830 | 40,950 | +70 | +0.2% | 27,886 |
| 2024/03/07 | 41,720 | 41,790 | 40,810 | 40,880 | -510 | -1.2% | 29,623 |
| 2024/03/06 | 41,140 | 41,450 | 41,090 | 41,390 | -10 | ±0% | 11,735 |
| 2024/03/05 | 41,270 | 41,550 | 41,140 | 41,400 | -10 | ±0% | 25,238 |
| 2024/03/04 | 41,620 | 41,660 | 41,310 | 41,410 | +200 | +0.5% | 13,859 |
| 2024/03/01 | 40,600 | 41,300 | 40,560 | 41,210 | +780 | +1.9% | 26,966 |
| 2024/02/29 | 40,240 | 40,520 | 40,150 | 40,430 | -50 | -0.1% | 19,776 |
| 2024/02/28 | 40,510 | 40,570 | 40,350 | 40,480 | -30 | -0.1% | 14,656 |
| 2024/02/27 | 40,500 | 40,690 | 40,360 | 40,510 | +20 | ±0% | 26,824 |
| 2024/02/26 | 40,630 | 40,690 | 40,450 | 40,490 | +130 | +0.3% | 12,083 |
| 2024/02/22 | 40,050 | 40,430 | 39,900 | 40,360 | +840 | +2.1% | 31,694 |
| 2024/02/21 | 39,450 | 39,570 | 39,330 | 39,520 | -100 | -0.3% | 10,407 |
| 2024/02/20 | 39,760 | 40,000 | 39,520 | 39,620 | -60 | -0.2% | 11,029 |
| 2024/02/19 | 39,680 | 39,800 | 39,520 | 39,680 | -50 | -0.1% | 16,523 |
| 2024/02/16 | 39,970 | 40,110 | 39,610 | 39,730 | +330 | +0.8% | 42,822 |
| 2024/02/15 | 39,360 | 39,410 | 39,150 | 39,400 | +480 | +1.2% | 14,758 |
1～
50
件表示中 / 3445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
