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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 24,310 | 24,380 | 24,150 | 24,190 | -10 | ±0% | 22,008 |
| 2018/01/26 | 24,340 | 24,380 | 24,160 | 24,200 | -40 | -0.2% | 24,722 |
| 2018/01/25 | 24,340 | 24,410 | 24,220 | 24,240 | -300 | -1.2% | 56,370 |
| 2018/01/24 | 24,600 | 24,660 | 24,500 | 24,540 | -160 | -0.6% | 37,482 |
| 2018/01/23 | 24,500 | 24,720 | 24,500 | 24,700 | +320 | +1.3% | 45,488 |
| 2018/01/22 | 24,390 | 24,390 | 24,260 | 24,380 | -10 | ±0% | 19,276 |
| 2018/01/19 | 24,430 | 24,450 | 24,320 | 24,390 | +40 | +0.2% | 36,247 |
| 2018/01/18 | 24,700 | 24,710 | 24,280 | 24,350 | -80 | -0.3% | 61,040 |
| 2018/01/17 | 24,370 | 24,470 | 24,320 | 24,430 | -90 | -0.4% | 39,062 |
| 2018/01/16 | 24,300 | 24,530 | 24,280 | 24,520 | +220 | +0.9% | 25,262 |
| 2018/01/15 | 24,380 | 24,410 | 24,250 | 24,300 | +70 | +0.3% | 25,736 |
| 2018/01/12 | 24,330 | 24,340 | 24,160 | 24,230 | -210 | -0.9% | 30,480 |
| 2018/01/11 | 24,400 | 24,480 | 24,330 | 24,440 | -80 | -0.3% | 43,913 |
| 2018/01/10 | 24,570 | 24,600 | 24,500 | 24,520 | -50 | -0.2% | 18,814 |
| 2018/01/09 | 24,710 | 24,730 | 24,530 | 24,570 | +110 | +0.4% | 54,454 |
| 2018/01/05 | 24,380 | 24,480 | 24,250 | 24,460 | +250 | +1% | 49,158 |
| 2018/01/04 | 23,840 | 24,220 | 23,840 | 24,210 | +730 | +3.1% | 59,347 |
| 2017/12/29 | 23,550 | 23,590 | 23,460 | 23,480 | -20 | -0.1% | 24,083 |
| 2017/12/28 | 23,630 | 23,660 | 23,450 | 23,500 | -110 | -0.5% | 50,684 |
| 2017/12/27 | 23,580 | 23,650 | 23,580 | 23,610 | +30 | +0.1% | 16,657 |
| 2017/12/26 | 23,590 | 23,620 | 23,550 | 23,580 | -40 | -0.2% | 8,087 |
| 2017/12/25 | 23,590 | 23,630 | 23,550 | 23,620 | +50 | +0.2% | 17,474 |
| 2017/12/22 | 23,520 | 23,600 | 23,490 | 23,570 | +40 | +0.2% | 17,860 |
| 2017/12/21 | 23,560 | 23,590 | 23,410 | 23,530 | -70 | -0.3% | 86,967 |
| 2017/12/20 | 23,530 | 23,610 | 23,480 | 23,600 | +30 | +0.1% | 21,330 |
| 2017/12/19 | 23,650 | 23,690 | 23,550 | 23,570 | -30 | -0.1% | 32,765 |
| 2017/12/18 | 23,460 | 23,610 | 23,420 | 23,600 | +360 | +1.5% | 54,582 |
| 2017/12/15 | 23,310 | 23,420 | 23,140 | 23,240 | -140 | -0.6% | 42,572 |
| 2017/12/14 | 23,380 | 23,460 | 23,320 | 23,380 | -70 | -0.3% | 17,157 |
| 2017/12/13 | 23,580 | 23,580 | 23,360 | 23,450 | -120 | -0.5% | 36,054 |
| 2017/12/12 | 23,630 | 23,680 | 23,530 | 23,570 | -60 | -0.3% | 26,405 |
| 2017/12/11 | 23,580 | 23,630 | 23,470 | 23,630 | +140 | +0.6% | 57,260 |
| 2017/12/08 | 23,300 | 23,510 | 23,200 | 23,490 | +320 | +1.4% | 50,212 |
| 2017/12/07 | 23,000 | 23,190 | 22,990 | 23,170 | +340 | +1.5% | 25,401 |
| 2017/12/06 | 23,210 | 23,210 | 22,780 | 22,830 | -480 | -2.1% | 85,596 |
| 2017/12/05 | 23,280 | 23,360 | 23,190 | 23,310 | -90 | -0.4% | 19,013 |
| 2017/12/04 | 23,530 | 23,550 | 23,370 | 23,400 | -100 | -0.4% | 33,457 |
| 2017/12/01 | 23,650 | 23,680 | 23,350 | 23,500 | +80 | +0.3% | 72,894 |
| 2017/11/30 | 23,270 | 23,430 | 23,190 | 23,420 | +130 | +0.6% | 59,279 |
| 2017/11/29 | 23,300 | 23,320 | 23,210 | 23,290 | +140 | +0.6% | 60,199 |
| 2017/11/28 | 23,130 | 23,260 | 23,040 | 23,150 | -10 | ±0% | 37,857 |
| 2017/11/27 | 23,340 | 23,350 | 23,090 | 23,160 | -60 | -0.3% | 22,280 |
| 2017/11/24 | 23,110 | 23,240 | 23,060 | 23,220 | ±0 | ±0% | 40,125 |
| 2017/11/22 | 23,320 | 23,370 | 23,180 | 23,220 | +110 | +0.5% | 36,609 |
| 2017/11/21 | 23,130 | 23,240 | 23,090 | 23,110 | +170 | +0.7% | 27,879 |
| 2017/11/20 | 22,990 | 23,090 | 22,880 | 22,940 | -140 | -0.6% | 27,452 |
| 2017/11/17 | 23,300 | 23,440 | 22,990 | 23,080 | +60 | +0.3% | 68,060 |
| 2017/11/16 | 22,640 | 23,060 | 22,630 | 23,020 | +310 | +1.4% | 34,603 |
| 2017/11/15 | 22,940 | 22,980 | 22,680 | 22,710 | -340 | -1.5% | 74,505 |
| 2017/11/14 | 23,030 | 23,210 | 23,000 | 23,050 | -20 | -0.1% | 69,366 |
1851～
1900
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
