ＭＡＸＩＳ トピックス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 |
|---|---|---|---|---|---|---|---|
| 2025/10/10 | 3,390 | 3,393 | 3,335 | 3,341 | -59 | -1.7% | 39,930 |
| 2025/10/09 | 3,399 | 3,404 | 3,388 | 3,400 | +19 | +0.6% | 137,630 |
| 2025/10/08 | 3,385 | 3,412 | 3,376 | 3,381 | +7 | +0.2% | 37,130 |
| 2025/10/07 | 3,385 | 3,395 | 3,370 | 3,374 | +5 | +0.1% | 47,830 |
| 2025/10/06 | 3,375 | 3,383 | 3,342 | 3,369 | +99 | +3% | 301,650 |
| 2025/10/03 | 3,233 | 3,272 | 3,233 | 3,270 | +44 | +1.4% | 75,610 |
| 2025/10/02 | 3,232 | 3,241 | 3,209 | 3,226 | -3 | -0.1% | 39,940 |
| 2025/10/01 | 3,258 | 3,260 | 3,217 | 3,229 | -46 | -1.4% | 313,330 |
| 2025/09/30 | 3,270 | 3,286 | 3,254 | 3,275 | ±0 | ±0% | 63,800 |
| 2025/09/29 | 3,307 | 3,307 | 3,268 | 3,275 | -24 | -0.7% | 42,470 |
| 2025/09/26 | 3,296 | 3,317 | 3,294 | 3,299 | +2 | +0.1% | 62,760 |
| 2025/09/25 | 3,292 | 3,304 | 3,284 | 3,297 | +13 | +0.4% | 17,870 |
| 2025/09/24 | 3,270 | 3,285 | 3,255 | 3,284 | +10 | +0.3% | 115,690 |
| 2025/09/22 | 3,263 | 3,290 | 3,263 | 3,274 | +16 | +0.5% | 73,090 |
| 2025/09/19 | 3,290 | 3,300 | 3,235 | 3,258 | -14 | -0.4% | 227,520 |
| 2025/09/18 | 3,265 | 3,281 | 3,249 | 3,272 | +13 | +0.4% | 41,820 |
| 2025/09/17 | 3,267 | 3,268 | 3,244 | 3,259 | -22 | -0.7% | 56,200 |
| 2025/09/16 | 3,280 | 3,293 | 3,266 | 3,281 | +9 | +0.3% | 70,510 |
| 2025/09/12 | 3,282 | 3,283 | 3,262 | 3,272 | +15 | +0.5% | 210,980 |
| 2025/09/11 | 3,248 | 3,261 | 3,238 | 3,257 | +5 | +0.2% | 85,850 |
| 2025/09/10 | 3,234 | 3,252 | 3,232 | 3,252 | +19 | +0.6% | 92,620 |
| 2025/09/09 | 3,261 | 3,273 | 3,227 | 3,233 | -17 | -0.5% | 211,020 |
| 2025/09/08 | 3,239 | 3,257 | 3,228 | 3,250 | +34 | +1.1% | 65,390 |
| 2025/09/05 | 3,212 | 3,220 | 3,196 | 3,216 | +29 | +0.9% | 183,270 |
| 2025/09/04 | 3,163 | 3,190 | 3,163 | 3,187 | +32 | +1% | 37,930 |
| 2025/09/03 | 3,183 | 3,186 | 3,150 | 3,155 | -37 | -1.2% | 23,480 |
| 2025/09/02 | 3,179 | 3,195 | 3,176 | 3,192 | +20 | +0.6% | 91,930 |
| 2025/09/01 | 3,165 | 3,188 | 3,152 | 3,172 | -12 | -0.4% | 137,280 |
| 2025/08/29 | 3,189 | 3,191 | 3,176 | 3,184 | -16 | -0.5% | 40,510 |
| 2025/08/28 | 3,167 | 3,200 | 3,164 | 3,200 | +23 | +0.7% | 16,820 |
| 2025/08/27 | 3,183 | 3,183 | 3,167 | 3,177 | -4 | -0.1% | 16,770 |
| 2025/08/26 | 3,204 | 3,206 | 3,172 | 3,181 | -33 | -1% | 85,670 |
| 2025/08/25 | 3,225 | 3,237 | 3,207 | 3,214 | +6 | +0.2% | 100,060 |
| 2025/08/22 | 3,197 | 3,211 | 3,185 | 3,208 | +16 | +0.5% | 38,190 |
| 2025/08/21 | 3,205 | 3,205 | 3,183 | 3,192 | -13 | -0.4% | 144,220 |
| 2025/08/20 | 3,215 | 3,221 | 3,200 | 3,205 | -22 | -0.7% | 318,680 |
| 2025/08/19 | 3,235 | 3,238 | 3,215 | 3,227 | -4 | -0.1% | 50,720 |
| 2025/08/18 | 3,216 | 3,238 | 3,216 | 3,231 | +15 | +0.5% | 210,260 |
| 2025/08/15 | 3,181 | 3,217 | 3,181 | 3,216 | +48 | +1.5% | 41,220 |
| 2025/08/14 | 3,184 | 3,184 | 3,161 | 3,168 | -34 | -1.1% | 31,290 |
| 2025/08/13 | 3,193 | 3,210 | 3,187 | 3,202 | +31 | +1% | 85,530 |
| 2025/08/12 | 3,149 | 3,190 | 3,148 | 3,171 | +39 | +1.2% | 150,260 |
| 2025/08/08 | 3,105 | 3,145 | 3,105 | 3,132 | +38 | +1.2% | 239,270 |
| 2025/08/07 | 3,065 | 3,099 | 3,063 | 3,094 | +21 | +0.7% | 206,130 |
| 2025/08/06 | 3,041 | 3,075 | 3,041 | 3,073 | +32 | +1.1% | 82,070 |
| 2025/08/05 | 3,033 | 3,047 | 3,027 | 3,041 | +21 | +0.7% | 26,800 |
| 2025/08/04 | 2,990.5 | 3,020 | 2,981.5 | 3,020 | -31 | -1% | 71,610 |
| 2025/08/01 | 3,040 | 3,065 | 3,039 | 3,051 | +3 | +0.1% | 55,540 |
| 2025/07/31 | 3,029 | 3,050 | 3,026 | 3,048 | +24 | +0.8% | 200,640 |
| 2025/07/30 | 3,008 | 3,024 | 3,005 | 3,024 | +14 | +0.5% | 46,360 |
1～
50
件表示中 / 3801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
