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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 37,410 | 37,490 | 36,970 | 37,060 | -60 | -0.2% | 30,352 |
| 2025/03/31 | 37,400 | 37,420 | 36,980 | 37,120 | -1,480 | -3.8% | 52,674 |
| 2025/03/28 | 38,850 | 38,850 | 38,340 | 38,600 | -350 | -0.9% | 42,373 |
| 2025/03/27 | 38,860 | 39,040 | 38,750 | 38,950 | -310 | -0.8% | 33,114 |
| 2025/03/26 | 39,300 | 39,430 | 39,090 | 39,260 | +260 | +0.7% | 13,095 |
| 2025/03/25 | 39,180 | 39,330 | 38,890 | 39,000 | +150 | +0.4% | 8,646 |
| 2025/03/24 | 39,010 | 39,040 | 38,830 | 38,850 | -40 | -0.1% | 7,590 |
| 2025/03/21 | 38,830 | 39,170 | 38,790 | 38,890 | -100 | -0.3% | 8,725 |
| 2025/03/19 | 39,020 | 39,340 | 38,990 | 38,990 | -70 | -0.2% | 10,380 |
| 2025/03/18 | 39,140 | 39,200 | 39,030 | 39,060 | +440 | +1.1% | 14,868 |
| 2025/03/17 | 38,680 | 38,750 | 38,570 | 38,620 | +370 | +1% | 9,821 |
| 2025/03/14 | 37,890 | 38,330 | 37,690 | 38,250 | +240 | +0.6% | 8,734 |
| 2025/03/13 | 38,310 | 38,510 | 37,950 | 38,010 | +30 | +0.1% | 12,851 |
| 2025/03/12 | 37,900 | 38,140 | 37,840 | 37,980 | -10 | ±0% | 9,415 |
| 2025/03/11 | 37,440 | 37,990 | 37,140 | 37,990 | -220 | -0.6% | 52,360 |
| 2025/03/10 | 38,140 | 38,300 | 37,880 | 38,210 | +180 | +0.5% | 11,882 |
| 2025/03/07 | 38,100 | 38,330 | 37,990 | 38,030 | -920 | -2.4% | 21,957 |
| 2025/03/06 | 38,850 | 39,080 | 38,780 | 38,950 | +390 | +1% | 9,961 |
| 2025/03/05 | 38,500 | 38,800 | 38,360 | 38,560 | +80 | +0.2% | 16,086 |
| 2025/03/04 | 38,540 | 38,600 | 37,990 | 38,480 | -520 | -1.3% | 29,532 |
| 2025/03/03 | 38,930 | 39,030 | 38,580 | 39,000 | +520 | +1.4% | 13,742 |
| 2025/02/28 | 38,840 | 38,920 | 38,020 | 38,480 | -1,040 | -2.6% | 55,593 |
| 2025/02/27 | 39,490 | 39,600 | 39,280 | 39,520 | +200 | +0.5% | 18,377 |
| 2025/02/26 | 39,310 | 39,330 | 38,930 | 39,320 | -230 | -0.6% | 26,424 |
| 2025/02/25 | 39,310 | 39,690 | 39,280 | 39,550 | -440 | -1.1% | 69,421 |
| 2025/02/21 | 39,730 | 40,030 | 39,670 | 39,990 | +110 | +0.3% | 10,761 |
| 2025/02/20 | 40,130 | 40,170 | 39,670 | 39,880 | -490 | -1.2% | 26,390 |
| 2025/02/19 | 40,420 | 40,510 | 40,210 | 40,370 | -150 | -0.4% | 6,841 |
| 2025/02/18 | 40,380 | 40,730 | 40,370 | 40,520 | +150 | +0.4% | 11,450 |
| 2025/02/17 | 40,290 | 40,460 | 40,200 | 40,370 | -20 | ±0% | 10,611 |
| 2025/02/14 | 40,750 | 40,810 | 40,350 | 40,390 | -300 | -0.7% | 19,485 |
| 2025/02/13 | 40,420 | 40,830 | 40,350 | 40,690 | +490 | +1.2% | 74,018 |
| 2025/02/12 | 40,260 | 40,340 | 40,030 | 40,200 | +200 | +0.5% | 4,081 |
| 2025/02/10 | 39,970 | 40,120 | 39,830 | 40,000 | -60 | -0.1% | 6,840 |
| 2025/02/07 | 40,150 | 40,230 | 39,980 | 40,060 | -240 | -0.6% | 13,383 |
| 2025/02/06 | 40,150 | 40,410 | 40,060 | 40,300 | +270 | +0.7% | 17,685 |
| 2025/02/05 | 40,190 | 40,360 | 39,910 | 40,030 | +40 | +0.1% | 5,865 |
| 2025/02/04 | 40,490 | 40,540 | 39,800 | 39,990 | +170 | +0.4% | 20,489 |
| 2025/02/03 | 39,830 | 40,080 | 39,620 | 39,820 | -680 | -1.7% | 70,159 |
| 2025/01/31 | 40,870 | 40,910 | 40,500 | 40,500 | -190 | -0.5% | 11,683 |
| 2025/01/30 | 40,520 | 40,830 | 40,440 | 40,690 | +90 | +0.2% | 10,434 |
| 2025/01/29 | 40,600 | 40,680 | 40,360 | 40,600 | +330 | +0.8% | 20,702 |
| 2025/01/28 | 40,400 | 40,600 | 40,110 | 40,270 | -520 | -1.3% | 54,441 |
| 2025/01/27 | 41,430 | 41,510 | 40,750 | 40,790 | -440 | -1.1% | 22,631 |
| 2025/01/24 | 41,250 | 41,540 | 41,050 | 41,230 | +40 | +0.1% | 33,672 |
| 2025/01/23 | 41,070 | 41,270 | 40,910 | 41,190 | +350 | +0.9% | 27,984 |
| 2025/01/22 | 40,590 | 40,930 | 40,590 | 40,840 | +630 | +1.6% | 17,525 |
| 2025/01/21 | 40,390 | 40,450 | 39,850 | 40,210 | +130 | +0.3% | 14,861 |
| 2025/01/20 | 39,950 | 40,250 | 39,940 | 40,080 | +420 | +1.1% | 15,681 |
| 2025/01/17 | 39,670 | 39,700 | 39,260 | 39,660 | -130 | -0.3% | 23,184 |
1～
50
件表示中 / 3670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
