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 |
---|---|---|---|---|---|---|---|
2010/09/06 | 9,280 | 9,370 | 9,240 | 9,360 | +180 | +2% | 72,099 |
2010/09/03 | 9,170 | 9,200 | 9,120 | 9,180 | +60 | +0.7% | 24,823 |
2010/09/02 | 9,150 | 9,160 | 9,030 | 9,120 | +140 | +1.6% | 30,822 |
2010/09/01 | 8,900 | 9,000 | 8,860 | 8,980 | +120 | +1.4% | 10,695 |
2010/08/31 | 9,070 | 9,070 | 8,860 | 8,860 | -330 | -3.6% | 91,419 |
2010/08/30 | 9,240 | 9,350 | 9,180 | 9,190 | +150 | +1.7% | 58,735 |
2010/08/27 | 8,880 | 9,090 | 8,870 | 9,040 | +90 | +1% | 13,630 |
2010/08/26 | 8,960 | 8,980 | 8,900 | 8,950 | +70 | +0.8% | 9,459 |
2010/08/25 | 8,970 | 9,010 | 8,870 | 8,880 | -160 | -1.8% | 76,136 |
2010/08/24 | 9,090 | 9,130 | 9,030 | 9,040 | -140 | -1.5% | 96,994 |
2010/08/23 | 9,200 | 9,230 | 9,150 | 9,180 | -50 | -0.5% | 3,640 |
2010/08/20 | 9,290 | 9,350 | 9,230 | 9,230 | -210 | -2.2% | 16,078 |
2010/08/19 | 9,310 | 9,440 | 9,310 | 9,440 | +120 | +1.3% | 12,826 |
2010/08/18 | 9,310 | 9,350 | 9,220 | 9,320 | +100 | +1.1% | 9,578 |
2010/08/17 | 9,150 | 9,250 | 9,150 | 9,220 | -20 | -0.2% | 15,108 |
2010/08/16 | 9,210 | 9,270 | 9,160 | 9,240 | -100 | -1.1% | 12,734 |
2010/08/13 | 9,290 | 9,340 | 9,230 | 9,340 | +80 | +0.9% | 12,664 |
2010/08/12 | 9,180 | 9,270 | 9,120 | 9,260 | -90 | -1% | 86,599 |
2010/08/11 | 9,500 | 9,510 | 9,350 | 9,350 | -250 | -2.6% | 42,249 |
2010/08/10 | 9,700 | 9,730 | 9,580 | 9,600 | -20 | -0.2% | 10,410 |
2010/08/09 | 9,590 | 9,640 | 9,590 | 9,620 | -110 | -1.1% | 7,488 |
2010/08/06 | 9,630 | 9,730 | 9,610 | 9,730 | +30 | +0.3% | 3,105 |
2010/08/05 | 9,730 | 9,750 | 9,640 | 9,700 | +150 | +1.6% | 8,341 |
2010/08/04 | 9,670 | 9,680 | 9,540 | 9,550 | -180 | -1.8% | 16,381 |
2010/08/03 | 9,800 | 9,820 | 9,700 | 9,730 | +100 | +1% | 33,858 |
2010/08/02 | 9,660 | 9,740 | 9,630 | 9,630 | +20 | +0.2% | 9,291 |
2010/07/30 | 9,720 | 9,720 | 9,570 | 9,610 | -160 | -1.6% | 36,045 |
2010/07/29 | 9,710 | 9,800 | 9,710 | 9,770 | -30 | -0.3% | 3,466 |
2010/07/28 | 9,690 | 9,820 | 9,690 | 9,800 | +220 | +2.3% | 89,110 |
2010/07/27 | 9,580 | 9,610 | 9,550 | 9,580 | +10 | +0.1% | 5,900 |
2010/07/26 | 9,580 | 9,630 | 9,560 | 9,570 | +70 | +0.7% | 38,414 |
2010/07/23 | 9,490 | 9,530 | 9,430 | 9,500 | +220 | +2.4% | 21,122 |
2010/07/22 | 9,310 | 9,320 | 9,250 | 9,280 | -70 | -0.7% | 54,228 |
2010/07/21 | 9,480 | 9,480 | 9,300 | 9,350 | -30 | -0.3% | 14,446 |
2010/07/20 | 9,490 | 9,490 | 9,300 | 9,380 | -110 | -1.2% | 18,883 |
2010/07/16 | 9,700 | 9,700 | 9,460 | 9,490 | -240 | -2.5% | 31,118 |
2010/07/15 | 9,800 | 9,800 | 9,730 | 9,730 | -140 | -1.4% | 25,283 |
2010/07/14 | 9,800 | 9,870 | 9,800 | 9,870 | +250 | +2.6% | 15,932 |
2010/07/13 | 9,680 | 9,730 | 9,600 | 9,620 | -40 | -0.4% | 5,590 |
2010/07/12 | 9,660 | 9,740 | 9,640 | 9,660 | -20 | -0.2% | 12,792 |
2010/07/09 | 9,650 | 9,710 | 9,620 | 9,680 | +50 | +0.5% | 9,902 |
2010/07/08 | 9,640 | 9,640 | 9,580 | 9,630 | +240 | +2.6% | 7,496 |
2010/07/07 | 9,420 | 9,420 | 9,320 | 9,390 | -80 | -0.8% | 5,866 |
2010/07/06 | 9,250 | 9,470 | 9,190 | 9,470 | +90 | +1% | 23,927 |
2010/07/05 | 9,340 | 9,380 | 9,300 | 9,380 | +60 | +0.6% | 9,306 |
2010/07/02 | 9,320 | 9,340 | 9,250 | 9,320 | +50 | +0.5% | 18,636 |
2010/07/01 | 9,390 | 9,390 | 9,250 | 9,270 | -190 | -2% | 54,666 |
2010/06/30 | 9,500 | 9,520 | 9,450 | 9,460 | -180 | -1.9% | 59,040 |
2010/06/29 | 9,830 | 9,860 | 9,640 | 9,640 | -140 | -1.4% | 15,212 |
2010/06/28 | 9,850 | 9,870 | 9,780 | 9,780 | -40 | -0.4% | 3,171 |
3351~
3400
件表示中 / 3458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