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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 38,790 | 39,220 | 38,760 | 39,150 | -150 | -0.4% | 15,927 |
| 2024/08/20 | 39,040 | 39,440 | 38,920 | 39,300 | +740 | +1.9% | 141,365 |
| 2024/08/19 | 39,000 | 39,330 | 38,500 | 38,560 | -720 | -1.8% | 26,209 |
| 2024/08/16 | 38,840 | 39,350 | 38,690 | 39,280 | +1,440 | +3.8% | 37,627 |
| 2024/08/15 | 37,540 | 38,050 | 37,520 | 37,840 | +280 | +0.7% | 24,838 |
| 2024/08/14 | 37,770 | 37,830 | 37,210 | 37,560 | +230 | +0.6% | 25,819 |
| 2024/08/13 | 36,720 | 37,350 | 36,720 | 37,330 | +1,160 | +3.2% | 13,771 |
| 2024/08/09 | 36,700 | 36,850 | 35,540 | 36,170 | +270 | +0.8% | 25,725 |
| 2024/08/08 | 36,200 | 36,520 | 35,270 | 35,900 | -280 | -0.8% | 27,223 |
| 2024/08/07 | 35,300 | 36,990 | 34,510 | 36,180 | +780 | +2.2% | 60,167 |
| 2024/08/06 | 35,300 | 36,020 | 34,470 | 35,400 | +3,230 | +10% | 69,229 |
| 2024/08/05 | 35,300 | 35,400 | 31,510 | 32,170 | -4,900 | -13.2% | 219,587 |
| 2024/08/02 | 37,770 | 37,820 | 37,030 | 37,070 | -2,220 | -5.7% | 75,584 |
| 2024/08/01 | 40,000 | 40,000 | 38,940 | 39,290 | -1,090 | -2.7% | 28,405 |
| 2024/07/31 | 39,280 | 40,430 | 39,160 | 40,380 | +660 | +1.7% | 39,721 |
| 2024/07/30 | 39,540 | 39,750 | 39,300 | 39,720 | +10 | ±0% | 12,971 |
| 2024/07/29 | 39,530 | 39,950 | 39,450 | 39,710 | +880 | +2.3% | 12,330 |
| 2024/07/26 | 39,080 | 39,320 | 38,830 | 38,830 | -420 | -1.1% | 35,053 |
| 2024/07/25 | 39,440 | 39,530 | 39,040 | 39,250 | -1,100 | -2.7% | 138,361 |
| 2024/07/24 | 40,580 | 40,890 | 40,340 | 40,350 | -540 | -1.3% | 21,661 |
| 2024/07/23 | 41,190 | 41,190 | 40,780 | 40,890 | +70 | +0.2% | 14,213 |
| 2024/07/22 | 41,170 | 41,200 | 40,790 | 40,820 | -440 | -1.1% | 17,132 |
| 2024/07/19 | 41,360 | 41,500 | 41,100 | 41,260 | -150 | -0.4% | 14,025 |
| 2024/07/18 | 41,390 | 41,700 | 41,370 | 41,410 | -1,030 | -2.4% | 39,602 |
| 2024/07/17 | 42,760 | 42,790 | 42,360 | 42,440 | -140 | -0.3% | 30,864 |
| 2024/07/16 | 42,670 | 42,840 | 42,520 | 42,580 | +80 | +0.2% | 22,110 |
| 2024/07/12 | 42,980 | 42,990 | 42,500 | 42,500 | -1,440 | -3.3% | 42,096 |
| 2024/07/11 | 44,100 | 44,120 | 43,790 | 43,940 | +390 | +0.9% | 34,879 |
| 2024/07/10 | 43,150 | 43,570 | 43,090 | 43,550 | +260 | +0.6% | 20,886 |
| 2024/07/09 | 42,620 | 43,440 | 42,600 | 43,290 | +820 | +1.9% | 13,743 |
| 2024/07/08 | 42,520 | 42,750 | 42,410 | 42,470 | -60 | -0.1% | 18,983 |
| 2024/07/05 | 42,600 | 42,760 | 42,380 | 42,530 | -50 | -0.1% | 16,624 |
| 2024/07/04 | 42,360 | 42,620 | 42,250 | 42,580 | +350 | +0.8% | 24,025 |
| 2024/07/03 | 41,840 | 42,320 | 41,780 | 42,230 | +590 | +1.4% | 37,982 |
| 2024/07/02 | 41,120 | 41,730 | 41,030 | 41,640 | +440 | +1.1% | 22,546 |
| 2024/07/01 | 41,450 | 41,540 | 41,120 | 41,200 | +70 | +0.2% | 12,465 |
| 2024/06/28 | 41,200 | 41,370 | 41,060 | 41,130 | +250 | +0.6% | 12,486 |
| 2024/06/27 | 40,920 | 40,990 | 40,750 | 40,880 | -380 | -0.9% | 43,730 |
| 2024/06/26 | 40,910 | 41,350 | 40,780 | 41,260 | +560 | +1.4% | 36,859 |
| 2024/06/25 | 40,320 | 40,760 | 40,280 | 40,700 | +350 | +0.9% | 17,419 |
| 2024/06/24 | 40,000 | 40,430 | 39,920 | 40,350 | +180 | +0.4% | 14,553 |
| 2024/06/21 | 40,140 | 40,310 | 40,050 | 40,170 | +30 | +0.1% | 5,717 |
| 2024/06/20 | 39,910 | 40,150 | 39,760 | 40,140 | +110 | +0.3% | 12,832 |
| 2024/06/19 | 40,150 | 40,310 | 39,950 | 40,030 | +90 | +0.2% | 10,126 |
| 2024/06/18 | 39,990 | 40,020 | 39,830 | 39,940 | +350 | +0.9% | 21,182 |
| 2024/06/17 | 39,970 | 39,970 | 39,450 | 39,590 | -790 | -2% | 57,645 |
| 2024/06/14 | 40,130 | 40,550 | 40,060 | 40,380 | +120 | +0.3% | 15,823 |
| 2024/06/13 | 40,730 | 40,820 | 40,230 | 40,260 | -170 | -0.4% | 15,745 |
| 2024/06/12 | 40,430 | 40,490 | 40,330 | 40,430 | -220 | -0.5% | 10,673 |
| 2024/06/11 | 40,660 | 40,880 | 40,620 | 40,650 | +80 | +0.2% | 17,738 |
151～
200
件表示中 / 3673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
