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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 23,300 | 23,310 | 23,040 | 23,090 | -170 | -0.7% | 27,087 |
| 2018/06/22 | 23,190 | 23,270 | 23,150 | 23,260 | -170 | -0.7% | 60,541 |
| 2018/06/21 | 23,270 | 23,520 | 23,230 | 23,430 | +140 | +0.6% | 46,206 |
| 2018/06/20 | 23,090 | 23,320 | 22,900 | 23,290 | +280 | +1.2% | 78,315 |
| 2018/06/19 | 23,320 | 23,360 | 23,010 | 23,010 | -410 | -1.8% | 152,565 |
| 2018/06/18 | 23,560 | 23,560 | 23,340 | 23,420 | -180 | -0.8% | 15,738 |
| 2018/06/15 | 23,640 | 23,640 | 23,510 | 23,600 | +90 | +0.4% | 20,274 |
| 2018/06/14 | 23,600 | 23,640 | 23,500 | 23,510 | -200 | -0.8% | 13,033 |
| 2018/06/13 | 23,660 | 23,730 | 23,640 | 23,710 | +70 | +0.3% | 18,637 |
| 2018/06/12 | 23,730 | 23,750 | 23,540 | 23,640 | +90 | +0.4% | 26,943 |
| 2018/06/11 | 23,420 | 23,590 | 23,390 | 23,550 | +120 | +0.5% | 21,716 |
| 2018/06/08 | 23,570 | 23,630 | 23,430 | 23,430 | -150 | -0.6% | 13,327 |
| 2018/06/07 | 23,530 | 23,600 | 23,490 | 23,580 | +220 | +0.9% | 34,766 |
| 2018/06/06 | 23,270 | 23,410 | 23,230 | 23,360 | +90 | +0.4% | 17,569 |
| 2018/06/05 | 23,300 | 23,330 | 23,210 | 23,270 | +50 | +0.2% | 8,545 |
| 2018/06/04 | 23,100 | 23,250 | 23,090 | 23,220 | +340 | +1.5% | 18,579 |
| 2018/06/01 | 22,850 | 23,040 | 22,820 | 22,880 | -40 | -0.2% | 11,643 |
| 2018/05/31 | 22,920 | 22,980 | 22,820 | 22,920 | +170 | +0.7% | 24,805 |
| 2018/05/30 | 22,730 | 22,810 | 22,650 | 22,750 | -330 | -1.4% | 52,854 |
| 2018/05/29 | 23,150 | 23,160 | 22,970 | 23,080 | -120 | -0.5% | 20,357 |
| 2018/05/28 | 23,230 | 23,290 | 23,150 | 23,200 | +10 | ±0% | 11,795 |
| 2018/05/25 | 23,080 | 23,240 | 23,050 | 23,190 | +30 | +0.1% | 18,714 |
| 2018/05/24 | 23,370 | 23,380 | 23,100 | 23,160 | -270 | -1.2% | 51,770 |
| 2018/05/23 | 23,630 | 23,700 | 23,400 | 23,430 | -280 | -1.2% | 59,675 |
| 2018/05/22 | 23,770 | 23,780 | 23,710 | 23,710 | -40 | -0.2% | 54,746 |
| 2018/05/21 | 23,690 | 23,800 | 23,690 | 23,750 | +70 | +0.3% | 23,063 |
| 2018/05/18 | 23,660 | 23,700 | 23,620 | 23,680 | +100 | +0.4% | 21,997 |
| 2018/05/17 | 23,580 | 23,630 | 23,550 | 23,580 | +110 | +0.5% | 8,124 |
| 2018/05/16 | 23,480 | 23,540 | 23,450 | 23,470 | -80 | -0.3% | 15,517 |
| 2018/05/15 | 23,650 | 23,660 | 23,550 | 23,550 | -80 | -0.3% | 44,818 |
| 2018/05/14 | 23,510 | 23,640 | 23,480 | 23,630 | +130 | +0.6% | 32,445 |
| 2018/05/11 | 23,300 | 23,510 | 23,300 | 23,500 | +270 | +1.2% | 62,577 |
| 2018/05/10 | 23,220 | 23,260 | 23,150 | 23,230 | +90 | +0.4% | 24,699 |
| 2018/05/09 | 23,190 | 23,210 | 23,090 | 23,140 | -110 | -0.5% | 25,890 |
| 2018/05/08 | 23,150 | 23,300 | 23,150 | 23,250 | +50 | +0.2% | 36,382 |
| 2018/05/07 | 23,250 | 23,250 | 23,080 | 23,200 | +10 | ±0% | 26,034 |
| 2018/05/02 | 23,290 | 23,290 | 23,160 | 23,190 | -50 | -0.2% | 18,981 |
| 2018/05/01 | 23,200 | 23,260 | 23,160 | 23,240 | +30 | +0.1% | 22,833 |
| 2018/04/27 | 23,130 | 23,220 | 23,090 | 23,210 | +150 | +0.7% | 34,658 |
| 2018/04/26 | 23,040 | 23,110 | 23,000 | 23,060 | +100 | +0.4% | 16,116 |
| 2018/04/25 | 22,820 | 22,960 | 22,800 | 22,960 | -60 | -0.3% | 20,218 |
| 2018/04/24 | 22,980 | 23,020 | 22,870 | 23,020 | +210 | +0.9% | 17,763 |
| 2018/04/23 | 22,900 | 22,920 | 22,780 | 22,810 | -90 | -0.4% | 17,353 |
| 2018/04/20 | 22,880 | 22,980 | 22,800 | 22,900 | -20 | -0.1% | 15,117 |
| 2018/04/19 | 22,970 | 23,080 | 22,900 | 22,920 | +30 | +0.1% | 19,505 |
| 2018/04/18 | 22,630 | 22,920 | 22,630 | 22,890 | +320 | +1.4% | 49,872 |
| 2018/04/17 | 22,510 | 22,600 | 22,490 | 22,570 | +10 | ±0% | 11,272 |
| 2018/04/16 | 22,570 | 22,600 | 22,490 | 22,560 | +60 | +0.3% | 22,492 |
| 2018/04/13 | 22,540 | 22,620 | 22,450 | 22,500 | +150 | +0.7% | 19,659 |
| 2018/04/12 | 22,390 | 22,420 | 22,290 | 22,350 | -60 | -0.3% | 8,590 |
1751～
1800
件表示中 / 3770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
