ＭＡＸＩＳ　日経２２５上場投信

1346 / 東証(その他) / ETF・REIT等

43,690 -450 (-1.02%)

株価：2025/08/26 11:17 15分ディレイ

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
2020/05/01	20,700	20,700	20,270	20,380	-560	-2.7%	20,491
2020/04/30	21,030	21,110	20,940	20,940	+460	+2.2%	43,326
2020/04/28	20,500	20,570	20,370	20,480	±0	±0%	13,708
2020/04/27	20,190	20,550	20,160	20,480	+510	+2.6%	79,423
2020/04/24	20,060	20,070	19,890	19,970	-140	-0.7%	37,336
2020/04/23	20,000	20,140	19,930	20,110	+280	+1.4%	26,344
2020/04/22	19,810	19,840	19,560	19,830	-150	-0.8%	32,665
2020/04/21	20,180	20,260	19,900	19,980	-420	-2.1%	23,003
2020/04/20	20,320	20,510	20,310	20,400	-220	-1.1%	20,758
2020/04/17	20,390	20,650	20,340	20,620	+600	+3%	149,513
2020/04/16	19,990	20,070	19,850	20,020	-240	-1.2%	33,386
2020/04/15	20,280	20,380	20,180	20,260	-80	-0.4%	20,074
2020/04/14	19,840	20,440	19,810	20,340	+620	+3.1%	65,836
2020/04/13	19,980	20,070	19,720	19,720	-470	-2.3%	65,999
2020/04/10	20,260	20,260	19,960	20,190	+170	+0.8%	14,295
2020/04/09	20,080	20,120	19,870	20,020	-30	-0.1%	20,058
2020/04/08	19,710	20,170	19,430	20,050	+400	+2%	33,407
2020/04/07	19,730	19,880	19,240	19,650	+390	+2%	21,159
2020/04/06	18,480	19,360	18,450	19,260	+810	+4.4%	12,620
2020/04/03	18,630	18,730	18,290	18,450	-10	-0.1%	27,083
2020/04/02	18,550	18,800	18,360	18,460	-270	-1.4%	21,583
2020/04/01	19,290	19,460	18,520	18,730	-840	-4.3%	32,851
2020/03/31	19,910	20,040	19,550	19,570	-140	-0.7%	10,673
2020/03/30	19,290	19,750	19,250	19,710	+60	+0.3%	11,873
2020/03/27	19,790	19,890	19,350	19,650	+450	+2.3%	29,423
2020/03/26	19,440	19,650	19,030	19,200	-850	-4.2%	14,285
2020/03/25	19,700	20,120	19,380	20,050	+1,410	+7.6%	43,355
2020/03/24	18,200	18,670	18,070	18,640	+1,200	+6.9%	30,647
2020/03/23	17,050	17,550	16,930	17,440	+280	+1.6%	44,833
2020/03/19	17,560	17,670	16,820	17,160	-50	-0.3%	42,992
2020/03/18	17,720	17,930	17,210	17,210	-390	-2.2%	38,574
2020/03/17	16,930	18,100	16,850	17,600	-640	-3.5%	43,004
2020/03/16	18,100	18,290	17,420	18,240	-220	-1.2%	50,508
2020/03/13	17,670	19,550	17,160	18,460	-1,310	-6.6%	117,351
2020/03/12	19,540	19,770	18,850	19,770	-170	-0.9%	124,499
2020/03/11	20,250	20,540	19,930	19,940	-460	-2.3%	26,304
2020/03/10	19,890	20,530	19,420	20,400	+210	+1%	57,487
2020/03/09	20,490	20,520	20,040	20,190	-1,150	-5.4%	143,021
2020/03/06	21,550	21,650	21,210	21,340	-610	-2.8%	97,236
2020/03/05	22,040	22,040	21,820	21,950	+240	+1.1%	16,563
2020/03/04	21,480	21,840	21,460	21,710	-20	-0.1%	30,305
2020/03/03	22,320	22,350	21,700	21,730	-210	-1%	29,182
2020/03/02	21,420	22,190	21,410	21,940	+250	+1.2%	81,278
2020/02/28	22,070	22,070	21,530	21,690	-880	-3.9%	60,870
2020/02/27	22,900	22,900	22,470	22,570	-500	-2.2%	70,880
2020/02/26	22,970	23,070	22,740	23,070	-180	-0.8%	71,658
2020/02/25	23,030	23,370	23,000	23,250	-780	-3.2%	87,437
2020/02/21	24,050	24,240	24,010	24,030	-90	-0.4%	8,998
2020/02/20	24,310	24,450	24,060	24,120	+90	+0.4%	31,373
2020/02/19	23,980	24,100	23,880	24,030	+200	+0.8%	10,843

1301～ 1350 件表示中 / 3769件

類似銘柄と比較する

現在ご覧いただいている「ＭＸＳ２２５」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。

銘柄名	最低購入代金	売上高成長率	経常増益率	配当利回り	PER	PBR	特色
ＭＸＳ２２５	43,690円	-	-	-	-	-	-
ｉＦ２２５年１	43,500円	-	-	-	-	-	-
ＭＸＳトピクス	31,810円	-	-	-	-	-	-
ｉＳＴＯＰＩＸ	3,140円	-	-	-	-	-	-
ＮＦＪＰＸ４００	27,725円	-	-	-	-	-	-