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 |
|---|---|---|---|---|---|---|---|
| 2026/08/07 | 4,215 | 4,232 | 4,199 | 4,231 | +19 | +0.5% | 43,394 |
| 2026/08/06 | 4,199 | 4,217 | 4,178 | 4,212 | +17 | +0.4% | 39,681 |
| 2026/08/05 | 4,150 | 4,198 | 4,150 | 4,195 | +66 | +1.6% | 59,445 |
| 2026/08/04 | 4,119 | 4,129 | 4,072 | 4,129 | +22 | +0.5% | 81,605 |
| 2026/08/03 | 4,124 | 4,124 | 4,025 | 4,107 | -42 | -1% | 146,320 |
| 2026/07/31 | 4,149 | 4,204 | 4,136 | 4,149 | +41 | +1% | 29,218 |
| 2026/07/30 | 4,116 | 4,133 | 4,064 | 4,108 | -24 | -0.6% | 107,420 |
| 2026/07/29 | 4,139 | 4,145 | 4,080 | 4,132 | +14 | +0.3% | 46,415 |
| 2026/07/28 | 4,174 | 4,174 | 4,092 | 4,118 | -104 | -2.5% | 109,519 |
| 2026/07/27 | 4,190 | 4,222 | 4,169 | 4,222 | +66 | +1.6% | 281,519 |
| 2026/07/24 | 4,158 | 4,164 | 4,143 | 4,156 | -46 | -1.1% | 34,664 |
| 2026/07/23 | 4,190 | 4,218 | 4,190 | 4,202 | +17 | +0.4% | 16,326 |
| 2026/07/22 | 4,194 | 4,223 | 4,176 | 4,185 | +15 | +0.4% | 51,584 |
| 2026/07/21 | 4,104 | 4,170 | 4,078 | 4,170 | +111 | +2.7% | 85,805 |
| 2026/07/17 | 4,135 | 4,150 | 4,003 | 4,059 | -123 | -2.9% | 112,521 |
| 2026/07/16 | 4,208 | 4,215 | 4,173 | 4,182 | -51 | -1.2% | 102,048 |
| 2026/07/15 | 4,223 | 4,237 | 4,188 | 4,233 | +2 | ±0% | 52,267 |
| 2026/07/14 | 4,206 | 4,242 | 4,176 | 4,231 | +32 | +0.8% | 134,822 |
| 2026/07/13 | 4,247 | 4,267 | 4,178 | 4,199 | -37 | -0.9% | 65,071 |
| 2026/07/10 | 4,259 | 4,259 | 4,221 | 4,236 | +16 | +0.4% | 130,150 |
| 2026/07/09 | 4,213 | 4,230 | 4,195 | 4,220 | +18 | +0.4% | 334,942 |
| 2026/07/08 | 4,225 | 4,263 | 4,202 | 4,202 | -58 | -1.4% | 93,990 |
| 2026/07/07 | 4,302 | 4,338 | 4,250 | 4,260 | -37 | -0.9% | 70,027 |
| 2026/07/06 | 4,263 | 4,305 | 4,262 | 4,297 | +39 | +0.9% | 176,485 |
| 2026/07/03 | 4,222 | 4,260 | 4,199 | 4,258 | +39 | +0.9% | 68,654 |
| 2026/07/02 | 4,205 | 4,249 | 4,186 | 4,219 | +22 | +0.5% | 187,246 |
| 2026/07/01 | 4,221 | 4,245 | 4,189 | 4,197 | -13 | -0.3% | 200,436 |
| 2026/06/30 | 4,203 | 4,214 | 4,164 | 4,210 | +34 | +0.8% | 125,068 |
| 2026/06/29 | 4,191 | 4,191 | 4,133 | 4,176 | +21 | +0.5% | 123,447 |
| 2026/06/26 | 4,172 | 4,200 | 4,115 | 4,155 | -54 | -1.3% | 105,339 |
| 2026/06/25 | 4,216 | 4,222 | 4,175 | 4,209 | +55 | +1.3% | 83,381 |
| 2026/06/24 | 4,192 | 4,196 | 4,125 | 4,154 | -20 | -0.5% | 134,047 |
| 2026/06/23 | 4,292 | 4,292 | 4,174 | 4,174 | -114 | -2.7% | 98,935 |
| 2026/06/22 | 4,234 | 4,302 | 4,227 | 4,288 | +50 | +1.2% | 67,530 |
| 2026/06/19 | 4,300 | 4,300 | 4,212 | 4,238 | -21 | -0.5% | 58,580 |
| 2026/06/18 | 4,232 | 4,280 | 4,223 | 4,259 | +47 | +1.1% | 153,864 |
| 2026/06/17 | 4,172 | 4,225 | 4,172 | 4,212 | +31 | +0.7% | 28,983 |
| 2026/06/16 | 4,193 | 4,198 | 4,169 | 4,181 | -12 | -0.3% | 31,460 |
| 2026/06/15 | 4,167 | 4,223 | 4,158 | 4,193 | +123 | +3% | 44,831 |
| 2026/06/12 | 4,087 | 4,110 | 4,052 | 4,070 | +53 | +1.3% | 168,176 |
| 2026/06/11 | 3,970 | 4,021 | 3,945 | 4,017 | -15 | -0.4% | 88,522 |
| 2026/06/10 | 4,081 | 4,081 | 4,009 | 4,032 | -48 | -1.2% | 136,603 |
| 2026/06/09 | 4,090 | 4,090 | 4,038 | 4,080 | +46 | +1.1% | 43,360 |
| 2026/06/08 | 4,034 | 4,058 | 4,000 | 4,034 | -97 | -2.3% | 95,082 |
| 2026/06/05 | 4,144 | 4,153 | 4,119 | 4,131 | -11 | -0.3% | 73,331 |
| 2026/06/04 | 4,148 | 4,153 | 4,118 | 4,142 | -38 | -0.9% | 319,109 |
| 2026/06/03 | 4,144 | 4,205 | 4,137 | 4,180 | +77 | +1.9% | 32,716 |
| 2026/06/02 | 4,117 | 4,117 | 4,058 | 4,103 | -17 | -0.4% | 129,982 |
| 2026/06/01 | 4,136 | 4,157 | 4,115 | 4,120 | -10 | -0.2% | 47,463 |
| 2026/05/29 | 4,115 | 4,173 | 4,111 | 4,130 | +49 | +1.2% | 61,063 |
1～
50
件表示中 / 4001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
