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 |
|---|---|---|---|---|---|---|---|
| 2025/10/17 | 49,620 | 50,000 | 49,340 | 49,380 | -780 | -1.6% | 12,065 |
| 2025/10/16 | 50,040 | 50,190 | 49,800 | 50,160 | +590 | +1.2% | 15,780 |
| 2025/10/15 | 48,860 | 49,630 | 48,750 | 49,570 | +870 | +1.8% | 19,306 |
| 2025/10/14 | 49,260 | 49,720 | 48,360 | 48,700 | -1,260 | -2.5% | 37,707 |
| 2025/10/10 | 50,500 | 50,520 | 49,820 | 49,960 | -500 | -1% | 27,177 |
| 2025/10/09 | 50,000 | 50,480 | 49,900 | 50,460 | +880 | +1.8% | 29,053 |
| 2025/10/08 | 49,760 | 50,050 | 49,580 | 49,580 | -270 | -0.5% | 73,126 |
| 2025/10/07 | 50,260 | 50,390 | 49,780 | 49,850 | +40 | +0.1% | 29,109 |
| 2025/10/06 | 49,160 | 50,010 | 49,130 | 49,810 | +2,300 | +4.8% | 49,677 |
| 2025/10/03 | 46,850 | 47,540 | 46,850 | 47,510 | +800 | +1.7% | 10,188 |
| 2025/10/02 | 46,640 | 46,910 | 46,420 | 46,710 | +350 | +0.8% | 9,411 |
| 2025/10/01 | 46,520 | 46,610 | 46,090 | 46,360 | -380 | -0.8% | 67,971 |
| 2025/09/30 | 46,770 | 46,870 | 46,480 | 46,740 | -30 | -0.1% | 13,261 |
| 2025/09/29 | 47,040 | 47,040 | 46,620 | 46,770 | -160 | -0.3% | 11,218 |
| 2025/09/26 | 47,190 | 47,230 | 46,840 | 46,930 | -370 | -0.8% | 50,175 |
| 2025/09/25 | 47,090 | 47,300 | 46,970 | 47,300 | +210 | +0.4% | 14,178 |
| 2025/09/24 | 46,870 | 47,140 | 46,670 | 47,090 | +130 | +0.3% | 8,948 |
| 2025/09/22 | 46,690 | 47,220 | 46,670 | 46,960 | +490 | +1.1% | 23,628 |
| 2025/09/19 | 47,260 | 47,360 | 45,900 | 46,470 | -330 | -0.7% | 40,812 |
| 2025/09/18 | 46,390 | 46,970 | 46,260 | 46,800 | +550 | +1.2% | 18,752 |
| 2025/09/17 | 46,210 | 46,470 | 46,040 | 46,250 | -90 | -0.2% | 4,775 |
| 2025/09/16 | 46,350 | 46,500 | 46,050 | 46,340 | +140 | +0.3% | 17,510 |
| 2025/09/12 | 46,350 | 46,360 | 45,990 | 46,200 | +370 | +0.8% | 19,450 |
| 2025/09/11 | 45,250 | 45,830 | 45,250 | 45,830 | +580 | +1.3% | 7,274 |
| 2025/09/10 | 44,870 | 45,250 | 44,870 | 45,250 | +350 | +0.8% | 4,170 |
| 2025/09/09 | 45,280 | 45,600 | 44,840 | 44,900 | -210 | -0.5% | 25,188 |
| 2025/09/08 | 44,910 | 45,250 | 44,740 | 45,110 | +740 | +1.7% | 18,112 |
| 2025/09/05 | 44,400 | 44,610 | 44,160 | 44,370 | +430 | +1% | 12,546 |
| 2025/09/04 | 43,400 | 43,970 | 43,400 | 43,940 | +650 | +1.5% | 8,832 |
| 2025/09/03 | 43,450 | 43,640 | 43,210 | 43,290 | -390 | -0.9% | 14,404 |
| 2025/09/02 | 43,680 | 43,840 | 43,450 | 43,680 | +110 | +0.3% | 19,953 |
| 2025/09/01 | 43,660 | 43,800 | 43,180 | 43,570 | -550 | -1.2% | 28,134 |
| 2025/08/29 | 44,190 | 44,190 | 44,000 | 44,120 | -110 | -0.2% | 15,673 |
| 2025/08/28 | 43,710 | 44,230 | 43,640 | 44,230 | +390 | +0.9% | 22,166 |
| 2025/08/27 | 43,820 | 43,960 | 43,610 | 43,840 | +120 | +0.3% | 10,664 |
| 2025/08/26 | 44,000 | 44,070 | 43,470 | 43,720 | -420 | -1% | 21,921 |
| 2025/08/25 | 44,500 | 44,570 | 44,030 | 44,140 | +150 | +0.3% | 13,940 |
| 2025/08/22 | 44,020 | 44,060 | 43,670 | 43,990 | -20 | ±0% | 5,885 |
| 2025/08/21 | 44,130 | 44,270 | 43,920 | 44,010 | -220 | -0.5% | 7,103 |
| 2025/08/20 | 44,550 | 44,600 | 44,080 | 44,230 | -670 | -1.5% | 26,602 |
| 2025/08/19 | 45,200 | 45,280 | 44,800 | 44,900 | -150 | -0.3% | 10,950 |
| 2025/08/18 | 44,870 | 45,220 | 44,760 | 45,050 | +320 | +0.7% | 22,882 |
| 2025/08/15 | 44,180 | 44,780 | 44,100 | 44,730 | +710 | +1.6% | 39,596 |
| 2025/08/14 | 44,450 | 44,580 | 43,960 | 44,020 | -590 | -1.3% | 9,609 |
| 2025/08/13 | 44,560 | 44,830 | 44,380 | 44,610 | +540 | +1.2% | 31,120 |
| 2025/08/12 | 43,540 | 44,360 | 43,540 | 44,070 | +960 | +2.2% | 46,569 |
| 2025/08/08 | 42,520 | 43,350 | 42,510 | 43,110 | +800 | +1.9% | 20,741 |
| 2025/08/07 | 41,920 | 42,450 | 41,920 | 42,310 | +240 | +0.6% | 24,345 |
| 2025/08/06 | 41,710 | 42,130 | 41,710 | 42,070 | +260 | +0.6% | 10,209 |
| 2025/08/05 | 41,820 | 41,920 | 41,700 | 41,810 | +210 | +0.5% | 8,892 |
1～
50
件表示中 / 3805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
