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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 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 |
| 2025/08/04 | 41,080 | 41,600 | 41,060 | 41,600 | -500 | -1.2% | 17,938 |
| 2025/08/01 | 42,000 | 42,300 | 41,880 | 42,100 | -290 | -0.7% | 12,629 |
| 2025/07/31 | 42,010 | 42,450 | 41,990 | 42,390 | +490 | +1.2% | 12,573 |
| 2025/07/30 | 42,030 | 42,050 | 41,840 | 41,900 | -10 | ±0% | 6,869 |
| 2025/07/29 | 42,090 | 42,110 | 41,850 | 41,910 | -420 | -1% | 5,848 |
| 2025/07/28 | 42,760 | 42,760 | 42,310 | 42,330 | -400 | -0.9% | 20,809 |
| 2025/07/25 | 42,990 | 43,060 | 42,710 | 42,730 | -420 | -1% | 21,982 |
| 2025/07/24 | 43,050 | 43,400 | 42,930 | 43,150 | +600 | +1.4% | 45,278 |
| 2025/07/23 | 41,660 | 42,650 | 41,540 | 42,550 | +1,550 | +3.8% | 56,541 |
| 2025/07/22 | 41,060 | 41,550 | 40,840 | 41,000 | -80 | -0.2% | 12,648 |
| 2025/07/18 | 41,330 | 41,350 | 41,000 | 41,080 | -100 | -0.2% | 13,039 |
| 2025/07/17 | 40,700 | 41,180 | 40,610 | 41,180 | +240 | +0.6% | 18,170 |
| 2025/07/16 | 40,940 | 41,180 | 40,770 | 40,940 | +40 | +0.1% | 21,168 |
| 2025/07/15 | 40,800 | 40,900 | 40,620 | 40,900 | -180 | -0.4% | 19,244 |
| 2025/07/14 | 41,040 | 41,230 | 40,920 | 41,080 | -70 | -0.2% | 23,978 |
| 2025/07/11 | 41,540 | 41,610 | 41,130 | 41,150 | -160 | -0.4% | 53,293 |
| 2025/07/10 | 41,490 | 41,490 | 41,190 | 41,310 | -170 | -0.4% | 16,986 |
| 2025/07/09 | 41,600 | 41,640 | 41,230 | 41,480 | +130 | +0.3% | 15,474 |
| 2025/07/08 | 41,140 | 41,470 | 41,140 | 41,350 | +110 | +0.3% | 19,804 |
| 2025/07/07 | 41,380 | 41,480 | 41,180 | 41,240 | -200 | -0.5% | 14,764 |
| 2025/07/04 | 41,600 | 41,650 | 41,340 | 41,440 | +60 | +0.1% | 5,751 |
| 2025/07/03 | 41,460 | 41,520 | 41,310 | 41,380 | -30 | -0.1% | 7,173 |
| 2025/07/02 | 41,070 | 41,600 | 41,070 | 41,410 | -180 | -0.4% | 33,341 |
| 2025/07/01 | 41,990 | 42,010 | 41,550 | 41,590 | -590 | -1.4% | 36,190 |
| 2025/06/30 | 42,300 | 42,530 | 42,000 | 42,180 | +400 | +1% | 39,701 |
| 2025/06/27 | 41,580 | 41,930 | 41,540 | 41,780 | +640 | +1.6% | 35,226 |
| 2025/06/26 | 40,620 | 41,200 | 40,620 | 41,140 | +660 | +1.6% | 22,699 |
| 2025/06/25 | 40,470 | 40,510 | 40,270 | 40,480 | +120 | +0.3% | 13,420 |
| 2025/06/24 | 40,380 | 40,560 | 40,230 | 40,360 | +450 | +1.1% | 13,892 |
| 2025/06/23 | 39,780 | 39,910 | 39,570 | 39,910 | -40 | -0.1% | 8,737 |
| 2025/06/20 | 40,020 | 40,190 | 39,910 | 39,950 | -140 | -0.3% | 73,529 |
| 2025/06/19 | 40,420 | 40,420 | 40,040 | 40,090 | -330 | -0.8% | 13,503 |
| 2025/06/18 | 39,890 | 40,420 | 39,890 | 40,420 | +310 | +0.8% | 15,048 |
| 2025/06/17 | 39,890 | 40,140 | 39,890 | 40,110 | +270 | +0.7% | 20,586 |
| 2025/06/16 | 39,590 | 39,890 | 39,590 | 39,840 | +480 | +1.2% | 27,344 |
| 2025/06/13 | 39,580 | 39,630 | 39,060 | 39,360 | -360 | -0.9% | 106,853 |
| 2025/06/12 | 39,840 | 39,940 | 39,640 | 39,720 | -220 | -0.6% | 5,573 |
1～
50
件表示中 / 3768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
