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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 23,300 | 23,300 | 23,050 | 23,070 | -290 | -1.2% | 39,380 |
| 2017/11/10 | 23,300 | 23,410 | 23,180 | 23,360 | -220 | -0.9% | 63,417 |
| 2017/11/09 | 23,700 | 24,090 | 23,200 | 23,580 | -20 | -0.1% | 141,324 |
| 2017/11/08 | 23,510 | 23,610 | 23,440 | 23,600 | -30 | -0.1% | 32,973 |
| 2017/11/07 | 23,220 | 23,650 | 23,190 | 23,630 | +400 | +1.7% | 58,634 |
| 2017/11/06 | 23,300 | 23,330 | 23,100 | 23,230 | +30 | +0.1% | 44,981 |
| 2017/11/02 | 23,190 | 23,210 | 23,080 | 23,200 | +110 | +0.5% | 52,607 |
| 2017/11/01 | 22,840 | 23,120 | 22,840 | 23,090 | +420 | +1.9% | 47,132 |
| 2017/10/31 | 22,530 | 22,680 | 22,500 | 22,670 | ±0 | ±0% | 23,327 |
| 2017/10/30 | 22,730 | 22,750 | 22,570 | 22,670 | -10 | ±0% | 27,016 |
| 2017/10/27 | 22,510 | 22,680 | 22,470 | 22,680 | +300 | +1.3% | 32,055 |
| 2017/10/26 | 22,360 | 22,440 | 22,350 | 22,380 | ±0 | ±0% | 18,048 |
| 2017/10/25 | 22,540 | 22,580 | 22,290 | 22,380 | -70 | -0.3% | 46,498 |
| 2017/10/24 | 22,310 | 22,460 | 22,280 | 22,450 | +110 | +0.5% | 35,416 |
| 2017/10/23 | 22,390 | 22,390 | 22,260 | 22,340 | +260 | +1.2% | 39,450 |
| 2017/10/20 | 22,020 | 22,130 | 22,000 | 22,080 | -10 | ±0% | 43,226 |
| 2017/10/19 | 22,100 | 22,140 | 22,020 | 22,090 | +80 | +0.4% | 32,254 |
| 2017/10/18 | 22,000 | 22,050 | 21,960 | 22,010 | +30 | +0.1% | 30,724 |
| 2017/10/17 | 22,000 | 22,030 | 21,870 | 21,980 | +70 | +0.3% | 28,401 |
| 2017/10/16 | 21,850 | 21,980 | 21,820 | 21,910 | +110 | +0.5% | 26,351 |
| 2017/10/13 | 21,580 | 21,840 | 21,550 | 21,800 | +220 | +1% | 40,322 |
| 2017/10/12 | 21,590 | 21,610 | 21,550 | 21,580 | +80 | +0.4% | 72,344 |
| 2017/10/11 | 21,430 | 21,530 | 21,410 | 21,500 | +70 | +0.3% | 17,479 |
| 2017/10/10 | 21,280 | 21,440 | 21,280 | 21,430 | +110 | +0.5% | 19,471 |
| 2017/10/06 | 21,310 | 21,340 | 21,280 | 21,320 | +60 | +0.3% | 19,680 |
| 2017/10/05 | 21,260 | 21,280 | 21,220 | 21,260 | +10 | ±0% | 25,324 |
| 2017/10/04 | 21,270 | 21,310 | 21,210 | 21,250 | +10 | ±0% | 45,791 |
| 2017/10/03 | 21,080 | 21,250 | 21,040 | 21,240 | +230 | +1.1% | 33,206 |
| 2017/10/02 | 20,990 | 21,020 | 20,960 | 21,010 | +60 | +0.3% | 48,436 |
| 2017/09/29 | 20,930 | 20,970 | 20,880 | 20,950 | -30 | -0.1% | 17,473 |
| 2017/09/28 | 21,000 | 21,010 | 20,900 | 20,980 | +90 | +0.4% | 28,532 |
| 2017/09/27 | 20,870 | 20,890 | 20,810 | 20,890 | +110 | +0.5% | 29,319 |
| 2017/09/26 | 20,820 | 20,860 | 20,770 | 20,780 | -90 | -0.4% | 30,228 |
| 2017/09/25 | 20,890 | 20,930 | 20,840 | 20,870 | +90 | +0.4% | 14,314 |
| 2017/09/22 | 20,870 | 20,900 | 20,740 | 20,780 | -40 | -0.2% | 67,249 |
| 2017/09/21 | 20,930 | 20,960 | 20,810 | 20,820 | +40 | +0.2% | 53,918 |
| 2017/09/20 | 20,760 | 20,820 | 20,740 | 20,780 | +10 | ±0% | 31,818 |
| 2017/09/19 | 20,590 | 20,790 | 20,590 | 20,770 | +410 | +2% | 81,573 |
| 2017/09/15 | 20,240 | 20,400 | 20,240 | 20,360 | +80 | +0.4% | 12,525 |
| 2017/09/14 | 20,320 | 20,380 | 20,250 | 20,280 | -60 | -0.3% | 7,872 |
| 2017/09/13 | 20,350 | 20,360 | 20,310 | 20,340 | +100 | +0.5% | 17,501 |
| 2017/09/12 | 20,190 | 20,260 | 20,170 | 20,240 | +230 | +1.1% | 21,459 |
| 2017/09/11 | 19,890 | 20,020 | 19,890 | 20,010 | +270 | +1.4% | 24,100 |
| 2017/09/08 | 19,810 | 19,810 | 19,700 | 19,740 | -120 | -0.6% | 20,280 |
| 2017/09/07 | 19,880 | 19,940 | 19,830 | 19,860 | +30 | +0.2% | 11,640 |
| 2017/09/06 | 19,760 | 19,830 | 19,720 | 19,830 | -20 | -0.1% | 7,830 |
| 2017/09/05 | 20,010 | 20,020 | 19,820 | 19,850 | -130 | -0.7% | 23,427 |
| 2017/09/04 | 20,060 | 20,080 | 19,950 | 19,980 | -180 | -0.9% | 28,534 |
| 2017/09/01 | 20,190 | 20,190 | 20,090 | 20,160 | +40 | +0.2% | 29,006 |
| 2017/08/31 | 20,040 | 20,140 | 20,030 | 20,120 | +140 | +0.7% | 14,486 |
1901～
1950
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
