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 |
---|---|---|---|---|---|---|---|
2021/05/13 | 28,830 | 28,840 | 28,410 | 28,480 | -730 | -2.5% | 68,211 |
2021/05/12 | 29,740 | 29,900 | 28,910 | 29,210 | -490 | -1.6% | 67,407 |
2021/05/11 | 30,350 | 30,350 | 29,590 | 29,700 | -900 | -2.9% | 59,788 |
2021/05/10 | 30,500 | 30,750 | 30,450 | 30,600 | +200 | +0.7% | 9,613 |
2021/05/07 | 30,400 | 30,550 | 30,300 | 30,400 | ±0 | ±0% | 4,099 |
2021/05/06 | 30,050 | 30,500 | 30,050 | 30,400 | +530 | +1.8% | 27,755 |
2021/04/30 | 30,100 | 30,100 | 29,820 | 29,870 | -230 | -0.8% | 21,840 |
2021/04/28 | 29,990 | 30,200 | 29,940 | 30,100 | +50 | +0.2% | 9,711 |
2021/04/27 | 30,300 | 30,300 | 30,050 | 30,050 | -150 | -0.5% | 9,532 |
2021/04/26 | 30,150 | 30,300 | 29,960 | 30,200 | +150 | +0.5% | 53,129 |
2021/04/23 | 29,960 | 30,100 | 29,820 | 30,050 | -200 | -0.7% | 13,662 |
2021/04/22 | 29,950 | 30,250 | 29,850 | 30,250 | +700 | +2.4% | 46,048 |
2021/04/21 | 29,660 | 29,830 | 29,460 | 29,550 | -650 | -2.2% | 66,665 |
2021/04/20 | 30,450 | 30,450 | 30,100 | 30,200 | -550 | -1.8% | 55,235 |
2021/04/19 | 30,800 | 30,900 | 30,600 | 30,750 | -50 | -0.2% | 12,797 |
2021/04/16 | 30,850 | 30,900 | 30,650 | 30,800 | +50 | +0.2% | 17,175 |
2021/04/15 | 30,600 | 30,850 | 30,600 | 30,750 | +50 | +0.2% | 2,175 |
2021/04/14 | 30,850 | 30,850 | 30,600 | 30,700 | -200 | -0.6% | 13,290 |
2021/04/13 | 30,750 | 31,000 | 30,700 | 30,900 | +250 | +0.8% | 7,836 |
2021/04/12 | 30,950 | 30,950 | 30,600 | 30,650 | -200 | -0.6% | 6,443 |
2021/04/09 | 30,950 | 31,200 | 30,850 | 30,850 | ±0 | ±0% | 12,672 |
2021/04/08 | 30,700 | 30,850 | 30,600 | 30,850 | +50 | +0.2% | 7,998 |
2021/04/07 | 30,800 | 30,950 | 30,600 | 30,800 | -50 | -0.2% | 12,829 |
2021/04/06 | 31,300 | 31,350 | 30,750 | 30,850 | -300 | -1% | 30,242 |
2021/04/05 | 31,150 | 31,300 | 31,100 | 31,150 | +200 | +0.6% | 31,782 |
2021/04/02 | 30,800 | 30,950 | 30,750 | 30,950 | +500 | +1.6% | 17,569 |
2021/04/01 | 30,500 | 30,650 | 30,400 | 30,450 | +150 | +0.5% | 27,299 |
2021/03/31 | 30,350 | 30,450 | 30,200 | 30,300 | -200 | -0.7% | 16,128 |
2021/03/30 | 30,450 | 30,550 | 30,350 | 30,500 | +300 | +1% | 18,411 |
2021/03/29 | 30,400 | 30,500 | 30,100 | 30,200 | +100 | +0.3% | 16,657 |
2021/03/26 | 29,930 | 30,150 | 29,830 | 30,100 | +500 | +1.7% | 22,172 |
2021/03/25 | 29,300 | 29,690 | 29,280 | 29,600 | +320 | +1.1% | 29,659 |
2021/03/24 | 29,630 | 29,740 | 29,240 | 29,280 | -620 | -2.1% | 51,540 |
2021/03/23 | 30,250 | 30,350 | 29,880 | 29,900 | -100 | -0.3% | 22,577 |
2021/03/22 | 30,250 | 30,300 | 29,980 | 30,000 | -750 | -2.4% | 39,373 |
2021/03/19 | 30,800 | 30,950 | 30,550 | 30,750 | -350 | -1.1% | 31,542 |
2021/03/18 | 31,050 | 31,450 | 31,000 | 31,100 | +250 | +0.8% | 36,026 |
2021/03/17 | 30,750 | 30,900 | 30,700 | 30,850 | +50 | +0.2% | 12,311 |
2021/03/16 | 30,700 | 30,900 | 30,650 | 30,800 | +100 | +0.3% | 23,526 |
2021/03/15 | 30,700 | 30,800 | 30,600 | 30,700 | +100 | +0.3% | 20,166 |
2021/03/12 | 30,300 | 30,700 | 30,050 | 30,600 | +500 | +1.7% | 26,009 |
2021/03/11 | 29,920 | 30,200 | 29,900 | 30,100 | +180 | +0.6% | 24,298 |
2021/03/10 | 30,050 | 30,150 | 29,850 | 29,920 | +20 | +0.1% | 65,169 |
2021/03/09 | 29,630 | 29,950 | 29,490 | 29,900 | +310 | +1% | 22,866 |
2021/03/08 | 30,200 | 30,250 | 29,510 | 29,590 | -130 | -0.4% | 27,720 |
2021/03/05 | 29,620 | 29,730 | 29,170 | 29,720 | -70 | -0.2% | 46,053 |
2021/03/04 | 30,100 | 30,200 | 29,590 | 29,790 | -660 | -2.2% | 79,371 |
2021/03/03 | 30,400 | 30,500 | 30,250 | 30,450 | +150 | +0.5% | 23,579 |
2021/03/02 | 30,850 | 30,900 | 30,200 | 30,300 | -250 | -0.8% | 78,592 |
2021/03/01 | 30,450 | 30,600 | 30,350 | 30,550 | +600 | +2% | 38,896 |
1051~
1100
件表示中 / 3769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