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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 39,970 | 40,080 | 39,840 | 39,940 | +220 | +0.6% | 18,822 |
| 2025/06/10 | 39,810 | 40,050 | 39,690 | 39,720 | +100 | +0.3% | 33,055 |
| 2025/06/09 | 39,560 | 39,710 | 39,560 | 39,620 | +370 | +0.9% | 16,520 |
| 2025/06/06 | 39,110 | 39,290 | 39,110 | 39,250 | +200 | +0.5% | 6,020 |
| 2025/06/05 | 39,080 | 39,250 | 39,040 | 39,050 | -230 | -0.6% | 9,485 |
| 2025/06/04 | 39,240 | 39,400 | 39,230 | 39,280 | +320 | +0.8% | 11,877 |
| 2025/06/03 | 39,140 | 39,250 | 38,960 | 38,960 | -40 | -0.1% | 12,403 |
| 2025/06/02 | 39,150 | 39,150 | 38,840 | 39,000 | -540 | -1.4% | 8,678 |
| 2025/05/30 | 39,340 | 39,650 | 39,280 | 39,540 | -450 | -1.1% | 22,246 |
| 2025/05/29 | 39,710 | 40,000 | 39,660 | 39,990 | +730 | +1.9% | 82,387 |
| 2025/05/28 | 39,670 | 39,730 | 39,250 | 39,260 | ±0 | ±0% | 8,949 |
| 2025/05/27 | 39,090 | 39,300 | 38,930 | 39,260 | +180 | +0.5% | 6,704 |
| 2025/05/26 | 38,710 | 39,080 | 38,670 | 39,080 | +420 | +1.1% | 13,853 |
| 2025/05/23 | 38,620 | 38,890 | 38,620 | 38,660 | +180 | +0.5% | 8,801 |
| 2025/05/22 | 38,410 | 38,600 | 38,320 | 38,480 | -330 | -0.9% | 69,586 |
| 2025/05/21 | 39,110 | 39,160 | 38,810 | 38,810 | -230 | -0.6% | 6,114 |
| 2025/05/20 | 39,250 | 39,450 | 38,980 | 39,040 | +50 | +0.1% | 16,394 |
| 2025/05/19 | 39,100 | 39,170 | 38,960 | 38,990 | -260 | -0.7% | 8,586 |
| 2025/05/16 | 39,280 | 39,300 | 39,000 | 39,250 | -20 | -0.1% | 5,469 |
| 2025/05/15 | 39,280 | 39,380 | 39,160 | 39,270 | -380 | -1% | 10,371 |
| 2025/05/14 | 39,850 | 39,910 | 39,390 | 39,650 | -80 | -0.2% | 17,527 |
| 2025/05/13 | 40,040 | 40,070 | 39,730 | 39,730 | +530 | +1.4% | 71,290 |
| 2025/05/12 | 39,230 | 39,240 | 38,930 | 39,200 | +270 | +0.7% | 27,713 |
| 2025/05/09 | 38,910 | 39,080 | 38,760 | 38,930 | +380 | +1% | 172,602 |
| 2025/05/08 | 38,410 | 38,570 | 38,160 | 38,550 | +290 | +0.8% | 45,857 |
| 2025/05/07 | 38,440 | 38,480 | 38,220 | 38,260 | -10 | ±0% | 10,358 |
| 2025/05/02 | 38,130 | 38,470 | 38,100 | 38,270 | +390 | +1% | 39,740 |
| 2025/05/01 | 37,650 | 38,010 | 37,490 | 37,880 | +410 | +1.1% | 57,072 |
| 2025/04/30 | 37,380 | 37,500 | 37,240 | 37,470 | +240 | +0.6% | 18,426 |
| 2025/04/28 | 37,420 | 37,510 | 36,840 | 37,230 | +90 | +0.2% | 77,847 |
| 2025/04/25 | 36,910 | 37,280 | 36,830 | 37,140 | +710 | +1.9% | 28,154 |
| 2025/04/24 | 36,680 | 36,710 | 36,370 | 36,430 | +170 | +0.5% | 21,825 |
| 2025/04/23 | 36,610 | 36,630 | 36,080 | 36,260 | +660 | +1.9% | 13,751 |
| 2025/04/22 | 35,550 | 35,720 | 35,490 | 35,600 | -60 | -0.2% | 8,800 |
| 2025/04/21 | 35,900 | 35,990 | 35,600 | 35,660 | -450 | -1.2% | 7,470 |
| 2025/04/18 | 35,870 | 36,160 | 35,620 | 36,110 | +380 | +1.1% | 7,656 |
| 2025/04/17 | 35,370 | 35,760 | 35,320 | 35,730 | +470 | +1.3% | 19,656 |
| 2025/04/16 | 35,630 | 35,650 | 35,020 | 35,260 | -410 | -1.1% | 6,189 |
| 2025/04/15 | 35,710 | 35,840 | 35,660 | 35,670 | +270 | +0.8% | 6,003 |
| 2025/04/14 | 35,490 | 35,700 | 35,250 | 35,400 | +420 | +1.2% | 29,343 |
| 2025/04/11 | 34,090 | 35,040 | 33,950 | 34,980 | -870 | -2.4% | 54,365 |
| 2025/04/10 | 36,160 | 36,250 | 35,500 | 35,850 | +2,810 | +8.5% | 54,136 |
| 2025/04/09 | 33,450 | 33,530 | 32,510 | 33,040 | -1,300 | -3.8% | 97,503 |
| 2025/04/08 | 33,800 | 34,600 | 33,780 | 34,340 | +1,350 | +4.1% | 73,945 |
| 2025/04/07 | 32,190 | 33,250 | 31,900 | 32,990 | -2,240 | -6.4% | 86,359 |
| 2025/04/04 | 35,430 | 35,730 | 34,620 | 35,230 | -900 | -2.5% | 64,086 |
| 2025/04/03 | 35,450 | 36,260 | 35,360 | 36,130 | -1,070 | -2.9% | 90,799 |
| 2025/04/02 | 37,190 | 37,220 | 36,860 | 37,200 | +140 | +0.4% | 28,240 |
| 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 |
51～
100
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
