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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,820.5 | 2,823 | 2,801 | 2,801.5 | -20 | -0.7% | 622,830 |
| 2024/11/20 | 2,832 | 2,843 | 2,813 | 2,821.5 | -9 | -0.3% | 33,360 |
| 2024/11/19 | 2,825 | 2,839 | 2,813 | 2,830.5 | +14.5 | +0.5% | 30,600 |
| 2024/11/18 | 2,812 | 2,830 | 2,807 | 2,816 | -13.5 | -0.5% | 46,850 |
| 2024/11/15 | 2,842 | 2,855 | 2,829.5 | 2,829.5 | +5.5 | +0.2% | 21,080 |
| 2024/11/14 | 2,837 | 2,860 | 2,824 | 2,824 | -7 | -0.2% | 20,390 |
| 2024/11/13 | 2,862.5 | 2,865 | 2,822 | 2,831 | -32.5 | -1.1% | 69,950 |
| 2024/11/12 | 2,876 | 2,895 | 2,855 | 2,863.5 | +3 | +0.1% | 85,890 |
| 2024/11/11 | 2,863.5 | 2,877.5 | 2,854 | 2,860.5 | -4 | -0.1% | 11,500 |
| 2024/11/08 | 2,890 | 2,893 | 2,858 | 2,864.5 | +5.5 | +0.2% | 22,860 |
| 2024/11/07 | 2,860 | 2,889 | 2,838 | 2,859 | +24 | +0.8% | 74,500 |
| 2024/11/06 | 2,795 | 2,856.5 | 2,793 | 2,835 | +45 | +1.6% | 131,070 |
| 2024/11/05 | 2,775 | 2,791.5 | 2,760 | 2,790 | +27.5 | +1% | 90,970 |
| 2024/11/01 | 2,773 | 2,790 | 2,757 | 2,762.5 | -51 | -1.8% | 61,470 |
| 2024/10/31 | 2,813 | 2,824 | 2,798.5 | 2,813.5 | -5.5 | -0.2% | 41,320 |
| 2024/10/30 | 2,811.5 | 2,837 | 2,811.5 | 2,819 | +16 | +0.6% | 29,160 |
| 2024/10/29 | 2,777.5 | 2,804 | 2,775 | 2,803 | +22.5 | +0.8% | 22,970 |
| 2024/10/28 | 2,727.5 | 2,785.5 | 2,722 | 2,780.5 | +47.5 | +1.7% | 76,310 |
| 2024/10/25 | 2,741 | 2,747.5 | 2,722 | 2,733 | -23 | -0.8% | 13,590 |
| 2024/10/24 | 2,732 | 2,763 | 2,722.5 | 2,756 | -1.5 | -0.1% | 2,270,980 |
| 2024/10/23 | 2,769.5 | 2,782.5 | 2,750.5 | 2,757.5 | -14 | -0.5% | 45,350 |
| 2024/10/22 | 2,799 | 2,802 | 2,755 | 2,771.5 | -32.5 | -1.2% | 223,840 |
| 2024/10/21 | 2,810.5 | 2,815 | 2,795 | 2,804 | -8 | -0.3% | 480,740 |
| 2024/10/18 | 2,821.5 | 2,825 | 2,805 | 2,812 | +1 | ±0% | 324,410 |
| 2024/10/17 | 2,821 | 2,829 | 2,807 | 2,811 | -6.5 | -0.2% | 902,500 |
| 2024/10/16 | 2,808 | 2,833 | 2,798.5 | 2,817.5 | -33 | -1.2% | 517,140 |
| 2024/10/15 | 2,862 | 2,865.5 | 2,845.5 | 2,850.5 | +20 | +0.7% | 171,880 |
| 2024/10/11 | 2,840 | 2,846 | 2,828 | 2,830.5 | -3.5 | -0.1% | 6,030 |
| 2024/10/10 | 2,849 | 2,849 | 2,830 | 2,834 | +4.5 | +0.2% | 103,000 |
| 2024/10/09 | 2,843 | 2,849 | 2,816.5 | 2,829.5 | +6 | +0.2% | 13,720 |
| 2024/10/08 | 2,836 | 2,837.5 | 2,811.5 | 2,823.5 | -43.5 | -1.5% | 46,710 |
| 2024/10/07 | 2,865.5 | 2,875 | 2,855 | 2,867 | +54.5 | +1.9% | 291,530 |
| 2024/10/04 | 2,807 | 2,820.5 | 2,805 | 2,812.5 | +9.5 | +0.3% | 78,680 |
| 2024/10/03 | 2,830 | 2,833 | 2,799.5 | 2,803 | +35 | +1.3% | 22,910 |
| 2024/10/02 | 2,771.5 | 2,797 | 2,759 | 2,768 | -39.5 | -1.4% | 13,890 |
| 2024/10/01 | 2,780 | 2,816 | 2,777.5 | 2,807.5 | +51.5 | +1.9% | 22,830 |
| 2024/09/30 | 2,755 | 2,788 | 2,753 | 2,756 | -107.5 | -3.8% | 69,420 |
| 2024/09/27 | 2,820 | 2,867 | 2,816 | 2,863.5 | +54.5 | +1.9% | 122,570 |
| 2024/09/26 | 2,773 | 2,809 | 2,768.5 | 2,809 | +65 | +2.4% | 178,030 |
| 2024/09/25 | 2,745 | 2,753.5 | 2,737 | 2,744 | -2.5 | -0.1% | 51,490 |
| 2024/09/24 | 2,763 | 2,770.5 | 2,745 | 2,746.5 | +12 | +0.4% | 1,351,950 |
| 2024/09/20 | 2,753.5 | 2,761.5 | 2,733 | 2,734.5 | +25.5 | +0.9% | 32,650 |
| 2024/09/19 | 2,699.5 | 2,724 | 2,699 | 2,709 | +59.5 | +2.2% | 71,410 |
| 2024/09/18 | 2,670 | 2,673 | 2,634.5 | 2,649.5 | +3.5 | +0.1% | 12,960 |
| 2024/09/17 | 2,663 | 2,670 | 2,609 | 2,646 | -12.5 | -0.5% | 36,930 |
| 2024/09/13 | 2,687 | 2,687 | 2,653 | 2,658.5 | -23.5 | -0.9% | 11,040 |
| 2024/09/12 | 2,679 | 2,695.5 | 2,662 | 2,682 | +65.5 | +2.5% | 37,730 |
| 2024/09/11 | 2,649.5 | 2,655.5 | 2,596.5 | 2,616.5 | -52.5 | -2% | 91,880 |
| 2024/09/10 | 2,679 | 2,694 | 2,666 | 2,669 | -3 | -0.1% | 24,560 |
| 2024/09/09 | 2,615.5 | 2,673.5 | 2,612 | 2,672 | -19 | -0.7% | 187,820 |
1～
50
件表示中 / 3585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
