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 |
|---|---|---|---|---|---|---|---|
| 2022/10/25 | 28,185 | 28,360 | 28,120 | 28,275 | +255 | +0.9% | 21,921 |
| 2022/10/24 | 28,275 | 28,335 | 28,000 | 28,020 | +135 | +0.5% | 19,321 |
| 2022/10/21 | 27,965 | 28,000 | 27,885 | 27,885 | -135 | -0.5% | 7,792 |
| 2022/10/20 | 27,995 | 28,115 | 27,890 | 28,020 | -285 | -1% | 11,500 |
| 2022/10/19 | 28,230 | 28,405 | 28,230 | 28,305 | +105 | +0.4% | 11,735 |
| 2022/10/18 | 28,245 | 28,300 | 27,920 | 28,200 | +400 | +1.4% | 19,275 |
| 2022/10/17 | 27,770 | 27,840 | 27,650 | 27,800 | -315 | -1.1% | 28,293 |
| 2022/10/14 | 27,745 | 28,205 | 27,745 | 28,115 | +870 | +3.2% | 19,118 |
| 2022/10/13 | 27,410 | 27,410 | 27,230 | 27,245 | -145 | -0.5% | 10,616 |
| 2022/10/12 | 27,365 | 27,500 | 27,305 | 27,390 | -20 | -0.1% | 9,124 |
| 2022/10/11 | 27,690 | 27,705 | 27,365 | 27,410 | -720 | -2.6% | 39,440 |
| 2022/10/07 | 27,950 | 28,220 | 27,935 | 28,130 | -210 | -0.7% | 10,284 |
| 2022/10/06 | 28,180 | 28,425 | 28,180 | 28,340 | +210 | +0.7% | 51,872 |
| 2022/10/05 | 28,200 | 28,220 | 28,050 | 28,130 | +130 | +0.5% | 11,768 |
| 2022/10/04 | 27,710 | 28,010 | 27,660 | 28,000 | +790 | +2.9% | 25,436 |
| 2022/10/03 | 26,780 | 27,220 | 26,640 | 27,210 | +265 | +1% | 15,345 |
| 2022/09/30 | 27,245 | 27,255 | 26,835 | 26,945 | -515 | -1.9% | 23,214 |
| 2022/09/29 | 27,440 | 27,510 | 27,250 | 27,460 | +340 | +1.3% | 23,232 |
| 2022/09/28 | 27,265 | 27,315 | 26,720 | 27,120 | -225 | -0.8% | 61,780 |
| 2022/09/27 | 27,365 | 27,460 | 27,300 | 27,345 | +135 | +0.5% | 10,898 |
| 2022/09/26 | 27,505 | 27,535 | 27,210 | 27,210 | -750 | -2.7% | 47,257 |
| 2022/09/22 | 27,870 | 28,010 | 27,745 | 27,960 | -180 | -0.6% | 26,270 |
| 2022/09/21 | 28,285 | 28,285 | 28,110 | 28,140 | -385 | -1.3% | 17,782 |
| 2022/09/20 | 28,650 | 28,735 | 28,455 | 28,525 | +120 | +0.4% | 35,395 |
| 2022/09/16 | 28,445 | 28,470 | 28,350 | 28,405 | -305 | -1.1% | 17,185 |
| 2022/09/15 | 28,715 | 28,775 | 28,625 | 28,710 | +45 | +0.2% | 6,383 |
| 2022/09/14 | 28,620 | 28,865 | 28,605 | 28,665 | -800 | -2.7% | 34,747 |
| 2022/09/13 | 29,415 | 29,500 | 29,370 | 29,465 | +105 | +0.4% | 6,494 |
| 2022/09/12 | 29,345 | 29,450 | 29,280 | 29,360 | +290 | +1% | 13,409 |
| 2022/09/09 | 29,025 | 29,130 | 28,910 | 29,070 | +175 | +0.6% | 6,116 |
| 2022/09/08 | 28,550 | 28,900 | 28,545 | 28,895 | +660 | +2.3% | 10,976 |
| 2022/09/07 | 28,345 | 28,350 | 28,075 | 28,235 | -180 | -0.6% | 15,407 |
| 2022/09/06 | 28,490 | 28,625 | 28,375 | 28,415 | -5 | ±0% | 5,493 |
| 2022/09/05 | 28,370 | 28,480 | 28,320 | 28,420 | -20 | -0.1% | 1,972 |
| 2022/09/02 | 28,575 | 28,575 | 28,380 | 28,440 | -20 | -0.1% | 4,793 |
| 2022/09/01 | 28,600 | 28,640 | 28,400 | 28,460 | -430 | -1.5% | 18,816 |
| 2022/08/31 | 28,725 | 28,925 | 28,700 | 28,890 | -125 | -0.4% | 9,139 |
| 2022/08/30 | 28,880 | 29,050 | 28,770 | 29,015 | +320 | +1.1% | 20,433 |
| 2022/08/29 | 28,740 | 28,770 | 28,580 | 28,695 | -760 | -2.6% | 20,391 |
| 2022/08/26 | 29,495 | 29,625 | 29,450 | 29,455 | +135 | +0.5% | 8,143 |
| 2022/08/25 | 29,210 | 29,350 | 29,180 | 29,320 | +190 | +0.7% | 16,415 |
| 2022/08/24 | 29,295 | 29,325 | 29,080 | 29,130 | -120 | -0.4% | 4,960 |
| 2022/08/23 | 29,395 | 29,395 | 29,210 | 29,250 | -345 | -1.2% | 9,568 |
| 2022/08/22 | 29,440 | 29,650 | 29,390 | 29,595 | -155 | -0.5% | 6,764 |
| 2022/08/19 | 29,920 | 29,980 | 29,740 | 29,750 | -30 | -0.1% | 24,491 |
| 2022/08/18 | 29,805 | 29,835 | 29,680 | 29,780 | -280 | -0.9% | 13,155 |
| 2022/08/17 | 29,785 | 30,060 | 29,785 | 30,060 | +350 | +1.2% | 19,785 |
| 2022/08/16 | 29,720 | 29,760 | 29,580 | 29,710 | +20 | +0.1% | 22,257 |
| 2022/08/15 | 29,485 | 29,740 | 29,485 | 29,690 | +345 | +1.2% | 36,598 |
| 2022/08/12 | 29,000 | 29,350 | 28,990 | 29,345 | +735 | +2.6% | 46,477 |
601～
650
件表示中 / 3675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
