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 |
|---|---|---|---|---|---|---|---|
| 2012/08/01 | 8,720 | 8,780 | 8,710 | 8,770 | -40 | -0.5% | 2,466 |
| 2012/07/31 | 8,710 | 8,850 | 8,700 | 8,810 | +60 | +0.7% | 4,759 |
| 2012/07/30 | 8,800 | 8,800 | 8,720 | 8,750 | +60 | +0.7% | 7,403 |
| 2012/07/27 | 8,680 | 8,700 | 8,650 | 8,690 | +110 | +1.3% | 21,262 |
| 2012/07/26 | 8,540 | 8,580 | 8,480 | 8,580 | +80 | +0.9% | 38,766 |
| 2012/07/25 | 8,530 | 8,550 | 8,450 | 8,500 | -110 | -1.3% | 81,559 |
| 2012/07/24 | 8,620 | 8,640 | 8,560 | 8,610 | -30 | -0.3% | 38,080 |
| 2012/07/23 | 8,710 | 8,730 | 8,620 | 8,640 | -160 | -1.8% | 59,522 |
| 2012/07/20 | 8,890 | 8,910 | 8,780 | 8,800 | -120 | -1.3% | 9,947 |
| 2012/07/19 | 8,940 | 8,960 | 8,890 | 8,920 | +50 | +0.6% | 3,191 |
| 2012/07/18 | 8,920 | 8,920 | 8,850 | 8,870 | -10 | -0.1% | 2,227 |
| 2012/07/17 | 8,840 | 8,930 | 8,840 | 8,880 | +50 | +0.6% | 4,282 |
| 2012/07/13 | 8,820 | 8,880 | 8,800 | 8,830 | -10 | -0.1% | 34,732 |
| 2012/07/12 | 8,980 | 8,980 | 8,820 | 8,840 | -140 | -1.6% | 23,948 |
| 2012/07/11 | 8,940 | 8,980 | 8,920 | 8,980 | -80 | -0.9% | 21,699 |
| 2012/07/10 | 9,120 | 9,180 | 9,060 | 9,060 | -20 | -0.2% | 10,032 |
| 2012/07/09 | 9,120 | 9,160 | 9,080 | 9,080 | -150 | -1.6% | 25,399 |
| 2012/07/06 | 9,270 | 9,290 | 9,180 | 9,230 | -60 | -0.6% | 24,822 |
| 2012/07/05 | 9,270 | 9,330 | 9,270 | 9,290 | ±0 | ±0% | 5,683 |
| 2012/07/04 | 9,350 | 9,350 | 9,290 | 9,290 | ±0 | ±0% | 16,805 |
| 2012/07/03 | 9,220 | 9,290 | 9,220 | 9,290 | +60 | +0.7% | 10,651 |
| 2012/07/02 | 9,290 | 9,300 | 9,210 | 9,230 | +20 | +0.2% | 7,271 |
| 2012/06/29 | 9,030 | 9,250 | 9,010 | 9,210 | +140 | +1.5% | 89,246 |
| 2012/06/28 | 9,000 | 9,080 | 9,000 | 9,070 | +130 | +1.5% | 9,812 |
| 2012/06/27 | 8,890 | 8,940 | 8,850 | 8,940 | +60 | +0.7% | 1,772 |
| 2012/06/26 | 8,870 | 8,900 | 8,820 | 8,880 | -40 | -0.4% | 5,876 |
| 2012/06/25 | 9,040 | 9,040 | 8,920 | 8,920 | -80 | -0.9% | 9,218 |
| 2012/06/22 | 8,910 | 9,030 | 8,910 | 9,000 | -40 | -0.4% | 11,618 |
| 2012/06/21 | 9,000 | 9,050 | 8,980 | 9,040 | +80 | +0.9% | 14,155 |
| 2012/06/20 | 8,930 | 8,960 | 8,900 | 8,960 | +110 | +1.2% | 15,164 |
| 2012/06/19 | 8,900 | 8,900 | 8,820 | 8,850 | -90 | -1% | 10,474 |
| 2012/06/18 | 8,960 | 8,960 | 8,910 | 8,940 | +180 | +2.1% | 24,922 |
| 2012/06/15 | 8,800 | 8,820 | 8,750 | 8,760 | -10 | -0.1% | 11,815 |
| 2012/06/14 | 8,710 | 8,780 | 8,710 | 8,770 | ±0 | ±0% | 6,963 |
| 2012/06/13 | 8,770 | 8,800 | 8,750 | 8,770 | +30 | +0.3% | 14,665 |
| 2012/06/12 | 8,670 | 8,770 | 8,650 | 8,740 | -80 | -0.9% | 6,034 |
| 2012/06/11 | 8,800 | 8,840 | 8,790 | 8,820 | +190 | +2.2% | 7,048 |
| 2012/06/08 | 8,820 | 8,820 | 8,620 | 8,630 | -190 | -2.2% | 15,912 |
| 2012/06/07 | 8,860 | 8,860 | 8,790 | 8,820 | +90 | +1% | 9,360 |
| 2012/06/06 | 8,640 | 8,730 | 8,610 | 8,730 | +130 | +1.5% | 13,567 |
| 2012/06/05 | 8,500 | 8,600 | 8,500 | 8,600 | +110 | +1.3% | 8,411 |
| 2012/06/04 | 8,440 | 8,490 | 8,430 | 8,490 | -140 | -1.6% | 39,373 |
| 2012/06/01 | 8,640 | 8,690 | 8,620 | 8,630 | -100 | -1.1% | 11,574 |
| 2012/05/31 | 8,690 | 8,730 | 8,650 | 8,730 | -80 | -0.9% | 45,734 |
| 2012/05/30 | 8,850 | 8,850 | 8,770 | 8,810 | -30 | -0.3% | 15,190 |
| 2012/05/29 | 8,770 | 8,850 | 8,710 | 8,840 | +40 | +0.5% | 9,428 |
| 2012/05/28 | 8,810 | 8,810 | 8,760 | 8,800 | +30 | +0.3% | 1,658 |
| 2012/05/25 | 8,800 | 8,810 | 8,750 | 8,770 | +30 | +0.3% | 2,066 |
| 2012/05/24 | 8,750 | 8,790 | 8,690 | 8,740 | -20 | -0.2% | 22,723 |
| 2012/05/23 | 8,910 | 8,910 | 8,730 | 8,760 | -170 | -1.9% | 33,959 |
3101～
3150
件表示中 / 3675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
