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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 33,670 | 33,690 | 33,340 | 33,370 | -360 | -1.1% | 13,602 |
2023/09/25 | 33,550 | 33,750 | 33,400 | 33,730 | +310 | +0.9% | 12,423 |
2023/09/22 | 33,210 | 33,550 | 33,160 | 33,420 | -200 | -0.6% | 23,292 |
2023/09/21 | 33,890 | 33,970 | 33,580 | 33,620 | -450 | -1.3% | 31,720 |
2023/09/20 | 34,300 | 34,320 | 34,030 | 34,070 | -230 | -0.7% | 19,887 |
2023/09/19 | 34,300 | 34,390 | 34,170 | 34,300 | -320 | -0.9% | 9,742 |
2023/09/15 | 34,440 | 34,690 | 34,430 | 34,620 | +370 | +1.1% | 20,326 |
2023/09/14 | 33,960 | 34,280 | 33,890 | 34,250 | +530 | +1.6% | 18,825 |
2023/09/13 | 33,780 | 33,900 | 33,640 | 33,720 | -80 | -0.2% | 10,268 |
2023/09/12 | 33,690 | 33,810 | 33,500 | 33,800 | +300 | +0.9% | 5,005 |
2023/09/11 | 33,720 | 33,780 | 33,410 | 33,500 | -110 | -0.3% | 9,131 |
2023/09/08 | 33,900 | 33,950 | 33,530 | 33,610 | -410 | -1.2% | 22,407 |
2023/09/07 | 34,180 | 34,370 | 34,020 | 34,020 | -280 | -0.8% | 10,187 |
2023/09/06 | 34,130 | 34,320 | 34,120 | 34,300 | +250 | +0.7% | 13,917 |
2023/09/05 | 33,980 | 34,050 | 33,810 | 34,050 | +90 | +0.3% | 7,955 |
2023/09/04 | 33,840 | 33,960 | 33,750 | 33,960 | +200 | +0.6% | 9,494 |
2023/09/01 | 33,490 | 33,880 | 33,490 | 33,760 | +130 | +0.4% | 28,936 |
2023/08/31 | 33,360 | 33,720 | 33,360 | 33,630 | +270 | +0.8% | 15,046 |
2023/08/30 | 33,440 | 33,580 | 33,310 | 33,360 | +160 | +0.5% | 27,904 |
2023/08/29 | 33,270 | 33,380 | 33,180 | 33,200 | +30 | +0.1% | 7,647 |
2023/08/28 | 32,920 | 33,200 | 32,870 | 33,170 | +550 | +1.7% | 54,549 |
2023/08/25 | 32,760 | 32,830 | 32,540 | 32,620 | -670 | -2% | 23,631 |
2023/08/24 | 33,180 | 33,300 | 33,060 | 33,290 | +250 | +0.8% | 25,024 |
2023/08/23 | 32,720 | 33,040 | 32,710 | 33,040 | +160 | +0.5% | 10,322 |
2023/08/22 | 32,800 | 32,890 | 32,680 | 32,880 | +330 | +1% | 8,022 |
2023/08/21 | 32,550 | 32,750 | 32,390 | 32,550 | +110 | +0.3% | 15,706 |
2023/08/18 | 32,310 | 32,630 | 32,220 | 32,440 | -150 | -0.5% | 49,020 |
2023/08/17 | 32,630 | 32,700 | 32,280 | 32,590 | -170 | -0.5% | 23,213 |
2023/08/16 | 32,940 | 33,000 | 32,760 | 32,760 | -470 | -1.4% | 25,344 |
2023/08/15 | 33,360 | 33,400 | 33,220 | 33,230 | +170 | +0.5% | 6,410 |
2023/08/14 | 33,480 | 33,630 | 33,030 | 33,060 | -460 | -1.4% | 13,375 |
2023/08/10 | 33,050 | 33,520 | 33,030 | 33,520 | +310 | +0.9% | 10,650 |
2023/08/09 | 33,270 | 33,420 | 33,180 | 33,210 | -150 | -0.4% | 6,637 |
2023/08/08 | 33,430 | 33,550 | 33,240 | 33,360 | +90 | +0.3% | 9,218 |
2023/08/07 | 32,920 | 33,310 | 32,790 | 33,270 | +70 | +0.2% | 10,047 |
2023/08/04 | 33,010 | 33,300 | 32,920 | 33,200 | +40 | +0.1% | 18,655 |
2023/08/03 | 33,390 | 33,460 | 33,150 | 33,160 | -540 | -1.6% | 34,649 |
2023/08/02 | 34,160 | 34,160 | 33,650 | 33,700 | -780 | -2.3% | 29,694 |
2023/08/01 | 34,290 | 34,520 | 34,230 | 34,480 | +240 | +0.7% | 14,400 |
2023/07/31 | 34,110 | 34,430 | 34,030 | 34,240 | +430 | +1.3% | 60,308 |
2023/07/28 | 33,450 | 33,860 | 33,020 | 33,810 | -130 | -0.4% | 38,548 |
2023/07/27 | 33,520 | 33,970 | 33,460 | 33,940 | +290 | +0.9% | 10,232 |
2023/07/26 | 33,700 | 33,730 | 33,480 | 33,650 | -10 | ±0% | 10,013 |
2023/07/25 | 33,740 | 33,740 | 33,520 | 33,660 | -40 | -0.1% | 13,697 |
2023/07/24 | 33,640 | 33,820 | 33,560 | 33,700 | +410 | +1.2% | 9,556 |
2023/07/21 | 33,270 | 33,460 | 33,070 | 33,290 | -170 | -0.5% | 10,620 |
2023/07/20 | 33,840 | 33,860 | 33,460 | 33,460 | -410 | -1.2% | 11,102 |
2023/07/19 | 33,850 | 33,890 | 33,690 | 33,870 | +350 | +1% | 11,965 |
2023/07/18 | 33,440 | 33,720 | 33,330 | 33,520 | +80 | +0.2% | 18,451 |
2023/07/14 | 33,830 | 33,850 | 33,230 | 33,440 | +30 | +0.1% | 27,610 |
151~
200
件表示中 / 3452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