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 |
|---|---|---|---|---|---|---|---|
| 2023/01/06 | 26,750 | 27,070 | 26,750 | 26,980 | +150 | +0.6% | 6,100 |
| 2023/01/05 | 26,890 | 26,970 | 26,770 | 26,830 | +120 | +0.4% | 5,634 |
| 2023/01/04 | 26,890 | 26,895 | 26,680 | 26,710 | -395 | -1.5% | 12,567 |
| 2022/12/30 | 27,265 | 27,330 | 27,095 | 27,105 | +10 | ±0% | 8,758 |
| 2022/12/29 | 27,105 | 27,155 | 26,975 | 27,095 | -230 | -0.8% | 17,261 |
| 2022/12/28 | 27,295 | 27,350 | 27,190 | 27,325 | -135 | -0.5% | 28,246 |
| 2022/12/27 | 27,565 | 27,630 | 27,435 | 27,460 | +75 | +0.3% | 13,072 |
| 2022/12/26 | 27,300 | 27,440 | 27,275 | 27,385 | +175 | +0.6% | 5,394 |
| 2022/12/23 | 27,205 | 27,295 | 27,085 | 27,210 | -280 | -1% | 24,503 |
| 2022/12/22 | 27,625 | 27,690 | 27,405 | 27,490 | -605 | -2.2% | 28,522 |
| 2022/12/21 | 27,545 | 28,095 | 27,250 | 28,095 | +500 | +1.8% | 72,706 |
| 2022/12/20 | 28,285 | 28,375 | 27,430 | 27,595 | -685 | -2.4% | 59,179 |
| 2022/12/19 | 28,315 | 28,385 | 28,185 | 28,280 | -295 | -1% | 40,595 |
| 2022/12/16 | 28,700 | 28,745 | 28,535 | 28,575 | -530 | -1.8% | 36,013 |
| 2022/12/15 | 29,070 | 29,220 | 29,050 | 29,105 | -110 | -0.4% | 4,600 |
| 2022/12/14 | 29,100 | 29,260 | 29,050 | 29,215 | +180 | +0.6% | 9,657 |
| 2022/12/13 | 29,110 | 29,165 | 28,950 | 29,035 | +140 | +0.5% | 8,839 |
| 2022/12/12 | 28,770 | 28,920 | 28,760 | 28,895 | -55 | -0.2% | 4,999 |
| 2022/12/09 | 28,760 | 29,010 | 28,750 | 28,950 | +310 | +1.1% | 11,794 |
| 2022/12/08 | 28,655 | 28,680 | 28,450 | 28,640 | -105 | -0.4% | 15,188 |
| 2022/12/07 | 28,710 | 28,825 | 28,690 | 28,745 | -195 | -0.7% | 13,528 |
| 2022/12/06 | 28,740 | 28,980 | 28,740 | 28,940 | +70 | +0.2% | 4,162 |
| 2022/12/05 | 28,825 | 28,910 | 28,740 | 28,870 | +40 | +0.1% | 5,601 |
| 2022/12/02 | 29,085 | 29,085 | 28,715 | 28,830 | -470 | -1.6% | 34,294 |
| 2022/12/01 | 29,525 | 29,550 | 29,300 | 29,300 | +265 | +0.9% | 11,240 |
| 2022/11/30 | 28,970 | 29,035 | 28,860 | 29,035 | -75 | -0.3% | 7,133 |
| 2022/11/29 | 29,065 | 29,115 | 28,960 | 29,110 | -110 | -0.4% | 7,178 |
| 2022/11/28 | 29,310 | 29,310 | 29,110 | 29,220 | -150 | -0.5% | 7,588 |
| 2022/11/25 | 29,430 | 29,450 | 29,335 | 29,370 | -90 | -0.3% | 4,792 |
| 2022/11/24 | 29,460 | 29,580 | 29,455 | 29,460 | +290 | +1% | 11,599 |
| 2022/11/22 | 29,085 | 29,265 | 29,085 | 29,170 | +175 | +0.6% | 14,869 |
| 2022/11/21 | 29,010 | 29,055 | 28,900 | 28,995 | +30 | +0.1% | 5,026 |
| 2022/11/18 | 29,040 | 29,110 | 28,935 | 28,965 | -20 | -0.1% | 9,457 |
| 2022/11/17 | 28,985 | 29,085 | 28,970 | 28,985 | -115 | -0.4% | 6,323 |
| 2022/11/16 | 29,040 | 29,145 | 28,790 | 29,100 | +40 | +0.1% | 8,252 |
| 2022/11/15 | 28,975 | 29,110 | 28,955 | 29,060 | +40 | +0.1% | 5,735 |
| 2022/11/14 | 29,230 | 29,290 | 29,020 | 29,020 | -300 | -1% | 9,321 |
| 2022/11/11 | 29,190 | 29,395 | 29,155 | 29,320 | +830 | +2.9% | 53,458 |
| 2022/11/10 | 28,485 | 28,515 | 28,400 | 28,490 | -285 | -1% | 22,270 |
| 2022/11/09 | 29,000 | 29,000 | 28,730 | 28,775 | -130 | -0.4% | 7,566 |
| 2022/11/08 | 28,750 | 28,995 | 28,750 | 28,905 | +350 | +1.2% | 20,295 |
| 2022/11/07 | 28,435 | 28,615 | 28,390 | 28,555 | +345 | +1.2% | 12,975 |
| 2022/11/04 | 28,270 | 28,360 | 28,050 | 28,210 | -515 | -1.8% | 43,158 |
| 2022/11/02 | 28,620 | 28,735 | 28,620 | 28,725 | +20 | +0.1% | 7,801 |
| 2022/11/01 | 28,645 | 28,710 | 28,570 | 28,705 | +100 | +0.3% | 8,718 |
| 2022/10/31 | 28,510 | 28,625 | 28,440 | 28,605 | +465 | +1.7% | 48,401 |
| 2022/10/28 | 28,040 | 28,295 | 27,995 | 28,140 | -235 | -0.8% | 11,357 |
| 2022/10/27 | 28,455 | 28,480 | 28,355 | 28,375 | -95 | -0.3% | 5,659 |
| 2022/10/26 | 28,435 | 28,615 | 28,435 | 28,470 | +195 | +0.7% | 34,337 |
| 2022/10/25 | 28,185 | 28,360 | 28,120 | 28,275 | +255 | +0.9% | 21,921 |
551～
600
件表示中 / 3674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
