ＭＡＸＩＳ読売３３３日本株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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 225.8 | 225.8 | 223 | 224.3 | -1 | -0.4% | 22,800 |
| 2025/08/21 | 225.7 | 225.7 | 223 | 225.3 | +0.5 | +0.2% | 12,530 |
| 2025/08/20 | 226 | 226 | 223.8 | 224.8 | -0.7 | -0.3% | 8,780 |
| 2025/08/19 | 225.1 | 225.8 | 224.5 | 225.5 | +0.8 | +0.4% | 17,780 |
| 2025/08/18 | 224 | 225.7 | 224 | 224.7 | +1.2 | +0.5% | 43,790 |
| 2025/08/15 | 224 | 224 | 222.2 | 223.5 | +2 | +0.9% | 20,370 |
| 2025/08/14 | 222.7 | 222.7 | 221.5 | 221.5 | -2.4 | -1.1% | 18,270 |
| 2025/08/13 | 223 | 225 | 222.8 | 223.9 | +2 | +0.9% | 41,340 |
| 2025/08/12 | 222.9 | 223 | 221.1 | 221.9 | +0.9 | +0.4% | 63,790 |
| 2025/08/08 | 217.6 | 221 | 217.6 | 221 | +2 | +0.9% | 21,780 |
| 2025/08/07 | 217.7 | 219 | 217 | 219 | +2.2 | +1% | 20,080 |
| 2025/08/06 | 215.9 | 217.2 | 215.5 | 216.8 | +0.8 | +0.4% | 33,520 |
| 2025/08/05 | 216 | 216 | 214.2 | 216 | +0.7 | +0.3% | 11,500 |
| 2025/08/04 | 213.5 | 215.3 | 211.1 | 215.3 | ±0 | ±0% | 283,260 |
| 2025/08/01 | 214.8 | 215.5 | 213.9 | 215.3 | +2.3 | +1.1% | 31,350 |
| 2025/07/31 | 212.8 | 213.6 | 211.8 | 213 | +1.3 | +0.6% | 13,050 |
| 2025/07/30 | 211.9 | 211.9 | 210.5 | 211.7 | -0.7 | -0.3% | 20,420 |
| 2025/07/29 | 212.6 | 212.6 | 210.1 | 212.4 | -0.6 | -0.3% | 16,320 |
| 2025/07/28 | 214.5 | 214.5 | 211.8 | 213 | -0.6 | -0.3% | 18,470 |
| 2025/07/25 | 213.4 | 214.4 | 213 | 213.6 | -0.2 | -0.1% | 639,230 |
| 2025/07/24 | 213 | 215.2 | 213 | 213.8 | +2.1 | +1% | 36,270 |
| 2025/07/23 | 210 | 213.4 | 209.1 | 211.7 | +4.3 | +2.1% | 515,810 |
| 2025/07/22 | 208 | 208.9 | 206.2 | 207.4 | +0.2 | +0.1% | 23,650 |
| 2025/07/18 | 207.9 | 208.1 | 207.2 | 207.2 | -0.8 | -0.4% | 93,440 |
| 2025/07/17 | 207.1 | 208 | 205.7 | 208 | +1 | +0.5% | 11,680 |
| 2025/07/16 | 208 | 208 | 205.8 | 207 | -1 | -0.5% | 42,490 |
| 2025/07/15 | 207.9 | 208 | 206 | 208 | +1.5 | +0.7% | 73,750 |
| 2025/07/14 | 207 | 207.6 | 205.8 | 206.5 | -0.5 | -0.2% | 9,570 |
| 2025/07/11 | 207 | 208 | 206.5 | 207 | +1.6 | +0.8% | 9,140 |
| 2025/07/10 | 207 | 207 | 205.1 | 205.4 | -1.3 | -0.6% | 13,150 |
| 2025/07/09 | 206.4 | 207 | 206.3 | 206.7 | +0.9 | +0.4% | 55,900 |
| 2025/07/08 | 206.8 | 206.8 | 205.3 | 205.8 | +0.4 | +0.2% | 12,460 |
| 2025/07/07 | 203.6 | 206.5 | 203.6 | 205.4 | -1.6 | -0.8% | 9,710 |
| 2025/07/04 | 208.9 | 208.9 | 206 | 207 | +0.7 | +0.3% | 31,000 |
| 2025/07/03 | 207.6 | 207.6 | 206 | 206.3 | -0.6 | -0.3% | 13,570 |
| 2025/07/02 | 206 | 207.3 | 205.1 | 206.9 | +0.1 | ±0% | 36,910 |
| 2025/07/01 | 207.5 | 207.6 | 206.4 | 206.8 | -0.7 | -0.3% | 14,680 |
| 2025/06/30 | 205.3 | 208.5 | 205.3 | 207.5 | +1.4 | +0.7% | 19,460 |
| 2025/06/27 | 203.6 | 206.7 | 203.6 | 206.1 | +2.5 | +1.2% | 39,730 |
| 2025/06/26 | 202.3 | 204.1 | 202.3 | 203.6 | +1.3 | +0.6% | 26,060 |
| 2025/06/25 | 202.8 | 203 | 202 | 202.3 | -0.1 | ±0% | 10,260 |
| 2025/06/24 | 203 | 203.7 | 202.1 | 202.4 | +0.9 | +0.4% | 10,860 |
| 2025/06/23 | 202.9 | 202.9 | 201 | 201.5 | -1.4 | -0.7% | 17,460 |
| 2025/06/20 | 204 | 204 | 202.5 | 202.9 | -0.8 | -0.4% | 6,770 |
| 2025/06/19 | 204 | 205 | 203 | 203.7 | -0.3 | -0.1% | 4,910 |
| 2025/06/18 | 202.8 | 204 | 201.6 | 204 | +1.7 | +0.8% | 44,260 |
| 2025/06/17 | 201.2 | 202.5 | 201.2 | 202.3 | +0.5 | +0.2% | 25,410 |
| 2025/06/16 | 201 | 201.9 | 200.8 | 201.8 | +1.8 | +0.9% | 9,970 |
| 2025/06/13 | 202.3 | 202.3 | 199.7 | 200 | -1.2 | -0.6% | 17,940 |
| 2025/06/12 | 201.5 | 201.8 | 201.2 | 201.2 | -1.1 | -0.5% | 6,820 |
1～
50
件表示中 / 102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
