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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 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 |
| 2025/07/29 | 3,016 | 3,016 | 3,003 | 3,010 | -23 | -0.8% | 45,540 |
| 2025/07/28 | 3,057 | 3,057 | 3,032 | 3,033 | -21 | -0.7% | 27,410 |
| 2025/07/25 | 3,071 | 3,073 | 3,050 | 3,054 | -25 | -0.8% | 60,950 |
| 2025/07/24 | 3,061 | 3,090 | 3,058 | 3,079 | +50 | +1.7% | 308,710 |
| 2025/07/23 | 2,979 | 3,041 | 2,979 | 3,029 | +95 | +3.2% | 128,700 |
| 2025/07/22 | 2,937 | 2,963 | 2,919 | 2,934 | -0.5 | ±0% | 78,970 |
| 2025/07/18 | 2,947.5 | 2,949 | 2,931 | 2,934.5 | -7 | -0.2% | 23,930 |
| 2025/07/17 | 2,908.5 | 2,941.5 | 2,908 | 2,941.5 | +22.5 | +0.8% | 104,600 |
| 2025/07/16 | 2,924.5 | 2,928.5 | 2,911.5 | 2,919 | -4.5 | -0.2% | 27,320 |
| 2025/07/15 | 2,931 | 2,938 | 2,916.5 | 2,923.5 | -38 | -1.3% | 120,120 |
| 2025/07/14 | 2,951.5 | 2,969.5 | 2,945 | 2,961.5 | +0.5 | ±0% | 302,340 |
| 2025/07/11 | 2,966 | 2,979 | 2,953.5 | 2,961 | +15 | +0.5% | 35,590 |
| 2025/07/10 | 2,962 | 2,962 | 2,936.5 | 2,946 | -17.5 | -0.6% | 161,960 |
| 2025/07/09 | 2,969.5 | 2,971 | 2,955.5 | 2,963.5 | +11 | +0.4% | 140,620 |
| 2025/07/08 | 2,946.5 | 2,957 | 2,944 | 2,952.5 | +5 | +0.2% | 60,140 |
| 2025/07/07 | 2,961.5 | 2,965 | 2,942.5 | 2,947.5 | -13.5 | -0.5% | 37,920 |
| 2025/07/04 | 2,980 | 2,981 | 2,957 | 2,961 | -2 | -0.1% | 17,920 |
| 2025/07/03 | 2,959.5 | 2,965 | 2,952.5 | 2,963 | +3 | +0.1% | 30,380 |
| 2025/07/02 | 2,952.5 | 2,973.5 | 2,949 | 2,960 | -8 | -0.3% | 252,380 |
| 2025/07/01 | 2,984 | 2,985 | 2,962.5 | 2,968 | -19 | -0.6% | 185,920 |
| 2025/06/30 | 3,000 | 3,008 | 2,983 | 2,987 | +11 | +0.4% | 103,670 |
| 2025/06/27 | 2,959.5 | 2,983 | 2,957.5 | 2,976 | +38 | +1.3% | 190,150 |
| 2025/06/26 | 2,917 | 2,938.5 | 2,917 | 2,938 | +23 | +0.8% | 65,230 |
| 2025/06/25 | 2,924 | 2,924 | 2,901.5 | 2,915 | +4 | +0.1% | 197,210 |
| 2025/06/24 | 2,922.5 | 2,931 | 2,906.5 | 2,911 | +20.5 | +0.7% | 17,380 |
| 2025/06/23 | 2,893.5 | 2,894 | 2,878.5 | 2,890.5 | -17 | -0.6% | 74,050 |
| 2025/06/20 | 2,920 | 2,927 | 2,907 | 2,907.5 | -15 | -0.5% | 20,220 |
| 2025/06/19 | 2,939.5 | 2,940 | 2,919 | 2,922.5 | -18 | -0.6% | 41,470 |
| 2025/06/18 | 2,909 | 2,942 | 2,907.5 | 2,940.5 | +23 | +0.8% | 35,300 |
| 2025/06/17 | 2,910 | 2,919.5 | 2,909 | 2,917.5 | +7.5 | +0.3% | 44,950 |
| 2025/06/16 | 2,910 | 2,916 | 2,897 | 2,910 | +20 | +0.7% | 59,170 |
| 2025/06/13 | 2,903 | 2,907.5 | 2,874 | 2,890 | -22 | -0.8% | 139,710 |
| 2025/06/12 | 2,920 | 2,925.5 | 2,907 | 2,912 | -7.5 | -0.3% | 59,770 |
1～
50
件表示中 / 3768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
