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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 19,490 | 19,530 | 19,350 | 19,450 | +40 | +0.2% | 29,463 |
| 2017/04/04 | 19,510 | 19,540 | 19,290 | 19,410 | -190 | -1% | 93,355 |
| 2017/04/03 | 19,550 | 19,650 | 19,500 | 19,600 | +70 | +0.4% | 51,758 |
| 2017/03/31 | 19,750 | 19,800 | 19,510 | 19,530 | -120 | -0.6% | 40,254 |
| 2017/03/30 | 19,750 | 19,810 | 19,620 | 19,650 | -150 | -0.8% | 27,526 |
| 2017/03/29 | 19,790 | 19,840 | 19,750 | 19,800 | +160 | +0.8% | 49,258 |
| 2017/03/28 | 19,600 | 19,650 | 19,560 | 19,640 | +210 | +1.1% | 30,752 |
| 2017/03/27 | 19,520 | 19,550 | 19,390 | 19,430 | -300 | -1.5% | 47,979 |
| 2017/03/24 | 19,540 | 19,750 | 19,510 | 19,730 | +180 | +0.9% | 39,133 |
| 2017/03/23 | 19,510 | 19,570 | 19,430 | 19,550 | +40 | +0.2% | 17,413 |
| 2017/03/22 | 19,560 | 19,650 | 19,480 | 19,510 | -400 | -2% | 57,901 |
| 2017/03/21 | 19,890 | 19,950 | 19,800 | 19,910 | -100 | -0.5% | 23,644 |
| 2017/03/17 | 19,960 | 20,030 | 19,960 | 20,010 | -70 | -0.3% | 21,266 |
| 2017/03/16 | 19,910 | 20,090 | 19,910 | 20,080 | +40 | +0.2% | 31,518 |
| 2017/03/15 | 20,010 | 20,060 | 19,980 | 20,040 | -60 | -0.3% | 17,021 |
| 2017/03/14 | 20,140 | 20,140 | 20,070 | 20,100 | -10 | ±0% | 9,212 |
| 2017/03/13 | 20,020 | 20,140 | 20,010 | 20,110 | +30 | +0.1% | 17,589 |
| 2017/03/10 | 19,940 | 20,100 | 19,900 | 20,080 | +280 | +1.4% | 158,910 |
| 2017/03/09 | 19,810 | 19,820 | 19,730 | 19,800 | +90 | +0.5% | 20,457 |
| 2017/03/08 | 19,790 | 19,790 | 19,650 | 19,710 | -80 | -0.4% | 42,322 |
| 2017/03/07 | 19,800 | 19,840 | 19,780 | 19,790 | -60 | -0.3% | 19,414 |
| 2017/03/06 | 19,880 | 19,880 | 19,800 | 19,850 | -90 | -0.5% | 16,747 |
| 2017/03/03 | 20,000 | 20,060 | 19,860 | 19,940 | -100 | -0.5% | 35,717 |
| 2017/03/02 | 20,110 | 20,140 | 20,030 | 20,040 | +190 | +1% | 159,258 |
| 2017/03/01 | 19,690 | 19,880 | 19,630 | 19,850 | +260 | +1.3% | 55,822 |
| 2017/02/28 | 19,690 | 19,720 | 19,590 | 19,590 | +10 | +0.1% | 21,612 |
| 2017/02/27 | 19,620 | 19,630 | 19,450 | 19,580 | -180 | -0.9% | 85,936 |
| 2017/02/24 | 19,710 | 19,850 | 19,680 | 19,760 | -70 | -0.4% | 18,015 |
| 2017/02/23 | 19,830 | 19,830 | 19,720 | 19,830 | ±0 | ±0% | 14,531 |
| 2017/02/22 | 19,900 | 19,900 | 19,780 | 19,830 | ±0 | ±0% | 26,925 |
| 2017/02/21 | 19,720 | 19,850 | 19,710 | 19,830 | +130 | +0.7% | 26,311 |
| 2017/02/20 | 19,630 | 19,720 | 19,560 | 19,700 | +30 | +0.2% | 26,166 |
| 2017/02/17 | 19,680 | 19,730 | 19,620 | 19,670 | -130 | -0.7% | 32,438 |
| 2017/02/16 | 19,880 | 19,890 | 19,710 | 19,800 | -90 | -0.5% | 78,361 |
| 2017/02/15 | 19,920 | 19,950 | 19,880 | 19,890 | +180 | +0.9% | 55,054 |
| 2017/02/14 | 19,960 | 19,960 | 19,680 | 19,710 | -200 | -1% | 73,411 |
| 2017/02/13 | 19,980 | 19,980 | 19,880 | 19,910 | +80 | +0.4% | 36,540 |
| 2017/02/10 | 19,680 | 19,850 | 19,660 | 19,830 | +470 | +2.4% | 66,241 |
| 2017/02/09 | 19,370 | 19,430 | 19,310 | 19,360 | -80 | -0.4% | 13,880 |
| 2017/02/08 | 19,390 | 19,450 | 19,320 | 19,440 | +90 | +0.5% | 16,687 |
| 2017/02/07 | 19,300 | 19,420 | 19,260 | 19,350 | -90 | -0.5% | 36,914 |
| 2017/02/06 | 19,530 | 19,550 | 19,360 | 19,440 | +70 | +0.4% | 22,904 |
| 2017/02/03 | 19,470 | 19,510 | 19,270 | 19,370 | ±0 | ±0% | 37,480 |
| 2017/02/02 | 19,620 | 19,630 | 19,320 | 19,370 | -210 | -1.1% | 41,011 |
| 2017/02/01 | 19,370 | 19,610 | 19,360 | 19,580 | +80 | +0.4% | 39,184 |
| 2017/01/31 | 19,570 | 19,650 | 19,490 | 19,500 | -300 | -1.5% | 39,883 |
| 2017/01/30 | 19,810 | 19,850 | 19,760 | 19,800 | -120 | -0.6% | 17,548 |
| 2017/01/27 | 19,920 | 19,950 | 19,860 | 19,920 | +70 | +0.4% | 47,560 |
| 2017/01/26 | 19,700 | 19,870 | 19,680 | 19,850 | +370 | +1.9% | 32,198 |
| 2017/01/25 | 19,540 | 19,600 | 19,430 | 19,480 | +240 | +1.2% | 24,162 |
2051～
2100
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
