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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 20,590 | 20,710 | 20,570 | 20,690 | +120 | +0.6% | 24,810 |
| 2017/06/16 | 20,540 | 20,640 | 20,510 | 20,570 | +120 | +0.6% | 54,759 |
| 2017/06/15 | 20,460 | 20,580 | 20,380 | 20,450 | -50 | -0.2% | 29,289 |
| 2017/06/14 | 20,600 | 20,630 | 20,500 | 20,500 | -10 | ±0% | 23,514 |
| 2017/06/13 | 20,470 | 20,550 | 20,470 | 20,510 | -30 | -0.1% | 20,292 |
| 2017/06/12 | 20,540 | 20,580 | 20,460 | 20,540 | -90 | -0.4% | 30,975 |
| 2017/06/09 | 20,590 | 20,720 | 20,540 | 20,630 | +80 | +0.4% | 59,851 |
| 2017/06/08 | 20,680 | 20,690 | 20,510 | 20,550 | -40 | -0.2% | 36,426 |
| 2017/06/07 | 20,590 | 20,650 | 20,530 | 20,590 | -20 | -0.1% | 14,710 |
| 2017/06/06 | 20,770 | 20,780 | 20,580 | 20,610 | -210 | -1% | 58,021 |
| 2017/06/05 | 20,760 | 20,860 | 20,730 | 20,820 | +10 | ±0% | 53,112 |
| 2017/06/02 | 20,570 | 20,870 | 20,570 | 20,810 | +340 | +1.7% | 67,723 |
| 2017/06/01 | 20,300 | 20,500 | 20,290 | 20,470 | +210 | +1% | 34,004 |
| 2017/05/31 | 20,220 | 20,280 | 20,190 | 20,260 | -30 | -0.1% | 14,345 |
| 2017/05/30 | 20,300 | 20,300 | 20,180 | 20,290 | -20 | -0.1% | 16,707 |
| 2017/05/29 | 20,300 | 20,350 | 20,240 | 20,310 | -10 | ±0% | 14,401 |
| 2017/05/26 | 20,420 | 20,420 | 20,300 | 20,320 | -100 | -0.5% | 27,484 |
| 2017/05/25 | 20,350 | 20,470 | 20,340 | 20,420 | +60 | +0.3% | 32,319 |
| 2017/05/24 | 20,400 | 20,400 | 20,310 | 20,360 | +140 | +0.7% | 27,035 |
| 2017/05/23 | 20,260 | 20,310 | 20,190 | 20,220 | -80 | -0.4% | 22,674 |
| 2017/05/22 | 20,300 | 20,330 | 20,240 | 20,300 | +90 | +0.4% | 27,813 |
| 2017/05/19 | 20,210 | 20,240 | 20,100 | 20,210 | +40 | +0.2% | 32,381 |
| 2017/05/18 | 20,120 | 20,220 | 20,050 | 20,170 | -250 | -1.2% | 56,841 |
| 2017/05/17 | 20,420 | 20,460 | 20,380 | 20,420 | -120 | -0.6% | 47,743 |
| 2017/05/16 | 20,570 | 20,620 | 20,490 | 20,540 | +70 | +0.3% | 20,882 |
| 2017/05/15 | 20,390 | 20,480 | 20,370 | 20,470 | -40 | -0.2% | 39,078 |
| 2017/05/12 | 20,520 | 20,560 | 20,420 | 20,510 | -90 | -0.4% | 47,706 |
| 2017/05/11 | 20,570 | 20,610 | 20,520 | 20,600 | +70 | +0.3% | 54,983 |
| 2017/05/10 | 20,520 | 20,560 | 20,490 | 20,530 | +60 | +0.3% | 42,250 |
| 2017/05/09 | 20,540 | 20,550 | 20,460 | 20,470 | -60 | -0.3% | 35,643 |
| 2017/05/08 | 20,340 | 20,550 | 20,320 | 20,530 | +490 | +2.4% | 100,913 |
| 2017/05/02 | 19,940 | 20,060 | 19,940 | 20,040 | +140 | +0.7% | 44,701 |
| 2017/05/01 | 19,800 | 19,900 | 19,800 | 19,900 | +110 | +0.6% | 22,231 |
| 2017/04/28 | 19,830 | 19,850 | 19,760 | 19,790 | -60 | -0.3% | 28,096 |
| 2017/04/27 | 19,790 | 19,860 | 19,790 | 19,850 | -20 | -0.1% | 27,593 |
| 2017/04/26 | 19,790 | 19,870 | 19,760 | 19,870 | +200 | +1% | 80,315 |
| 2017/04/25 | 19,450 | 19,690 | 19,440 | 19,670 | +200 | +1% | 49,857 |
| 2017/04/24 | 19,470 | 19,520 | 19,410 | 19,470 | +270 | +1.4% | 70,358 |
| 2017/04/21 | 19,150 | 19,210 | 19,110 | 19,200 | +190 | +1% | 18,791 |
| 2017/04/20 | 19,020 | 19,090 | 18,990 | 19,010 | +20 | +0.1% | 14,450 |
| 2017/04/19 | 18,880 | 19,030 | 18,880 | 18,990 | -10 | -0.1% | 17,175 |
| 2017/04/18 | 19,060 | 19,120 | 18,930 | 19,000 | +70 | +0.4% | 26,239 |
| 2017/04/17 | 18,780 | 18,930 | 18,780 | 18,930 | +30 | +0.2% | 15,030 |
| 2017/04/14 | 18,930 | 18,980 | 18,850 | 18,900 | -110 | -0.6% | 23,548 |
| 2017/04/13 | 18,970 | 19,030 | 18,870 | 19,010 | -110 | -0.6% | 30,153 |
| 2017/04/12 | 19,140 | 19,180 | 19,030 | 19,120 | -200 | -1% | 59,104 |
| 2017/04/11 | 19,290 | 19,350 | 19,230 | 19,320 | -50 | -0.3% | 27,056 |
| 2017/04/10 | 19,400 | 19,430 | 19,340 | 19,370 | +120 | +0.6% | 44,130 |
| 2017/04/07 | 19,320 | 19,350 | 19,090 | 19,250 | +70 | +0.4% | 79,964 |
| 2017/04/06 | 19,330 | 19,380 | 19,110 | 19,180 | -270 | -1.4% | 48,581 |
2001～
2050
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
