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 |
|---|---|---|---|---|---|---|---|
| 2025/04/09 | 2,501 | 2,501 | 2,430 | 2,454 | -97 | -3.8% | 342,440 |
| 2025/04/08 | 2,499.5 | 2,568 | 2,499.5 | 2,551 | +146 | +6.1% | 497,570 |
| 2025/04/07 | 2,402 | 2,455 | 2,330 | 2,405 | -197 | -7.6% | 345,380 |
| 2025/04/04 | 2,640.5 | 2,643 | 2,551 | 2,602 | -88.5 | -3.3% | 260,180 |
| 2025/04/03 | 2,655 | 2,700 | 2,650 | 2,690.5 | -109.5 | -3.9% | 441,770 |
| 2025/04/02 | 2,791.5 | 2,800 | 2,753 | 2,800 | +17.5 | +0.6% | 32,900 |
| 2025/04/01 | 2,818.5 | 2,822.5 | 2,780 | 2,782.5 | +6.5 | +0.2% | 38,310 |
| 2025/03/31 | 2,798.5 | 2,808.5 | 2,772 | 2,776 | -109 | -3.8% | 123,080 |
| 2025/03/28 | 2,906 | 2,909 | 2,872 | 2,885 | -27 | -0.9% | 21,970 |
| 2025/03/27 | 2,891 | 2,912 | 2,884 | 2,912 | -1.5 | -0.1% | 70,080 |
| 2025/03/26 | 2,920 | 2,921 | 2,900 | 2,913.5 | +16.5 | +0.6% | 43,040 |
| 2025/03/25 | 2,911 | 2,916.5 | 2,888.5 | 2,897 | +9 | +0.3% | 22,550 |
| 2025/03/24 | 2,911.5 | 2,911.5 | 2,888 | 2,888 | -16 | -0.6% | 15,980 |
| 2025/03/21 | 2,883 | 2,918.5 | 2,883 | 2,904 | -2 | -0.1% | 30,450 |
| 2025/03/19 | 2,886 | 2,914 | 2,886 | 2,906 | +25 | +0.9% | 34,800 |
| 2025/03/18 | 2,883 | 2,891 | 2,878.5 | 2,881 | +30.5 | +1.1% | 74,370 |
| 2025/03/17 | 2,835.5 | 2,854.5 | 2,835.5 | 2,850.5 | +34 | +1.2% | 28,350 |
| 2025/03/14 | 2,785 | 2,820 | 2,778.5 | 2,816.5 | +17 | +0.6% | 30,110 |
| 2025/03/13 | 2,812.5 | 2,822 | 2,793 | 2,799.5 | +9.5 | +0.3% | 34,110 |
| 2025/03/12 | 2,770 | 2,800 | 2,766.5 | 2,790 | +15.5 | +0.6% | 28,890 |
| 2025/03/11 | 2,761 | 2,774.5 | 2,713 | 2,774.5 | -25.5 | -0.9% | 129,200 |
| 2025/03/10 | 2,806.5 | 2,812.5 | 2,789 | 2,800 | -3 | -0.1% | 16,310 |
| 2025/03/07 | 2,801.5 | 2,821.5 | 2,785.5 | 2,803 | -47 | -1.6% | 51,100 |
| 2025/03/06 | 2,828.5 | 2,855 | 2,828.5 | 2,850 | +37.5 | +1.3% | 57,700 |
| 2025/03/05 | 2,810 | 2,824.5 | 2,796 | 2,812.5 | +6 | +0.2% | 39,740 |
| 2025/03/04 | 2,814 | 2,819 | 2,779 | 2,806.5 | -19 | -0.7% | 55,300 |
| 2025/03/03 | 2,811 | 2,828.5 | 2,798 | 2,825.5 | +46.5 | +1.7% | 25,720 |
| 2025/02/28 | 2,803.5 | 2,807.5 | 2,764 | 2,779 | -54.5 | -1.9% | 996,430 |
| 2025/02/27 | 2,815 | 2,833.5 | 2,812.5 | 2,833.5 | +21 | +0.7% | 11,680 |
| 2025/02/26 | 2,811.5 | 2,812.5 | 2,786.5 | 2,812.5 | -8 | -0.3% | 33,060 |
| 2025/02/25 | 2,799.5 | 2,829 | 2,795 | 2,820.5 | -15 | -0.5% | 26,930 |
| 2025/02/21 | 2,820 | 2,835.5 | 2,816 | 2,835.5 | +5 | +0.2% | 26,630 |
| 2025/02/20 | 2,849.5 | 2,851.5 | 2,817 | 2,830.5 | -34.5 | -1.2% | 37,360 |
| 2025/02/19 | 2,869 | 2,879 | 2,855.5 | 2,865 | -9.5 | -0.3% | 20,090 |
| 2025/02/18 | 2,868.5 | 2,887.5 | 2,863 | 2,874.5 | +11.5 | +0.4% | 21,660 |
| 2025/02/17 | 2,852 | 2,869 | 2,849 | 2,863 | +6 | +0.2% | 22,220 |
| 2025/02/14 | 2,874 | 2,882.5 | 2,853.5 | 2,857 | -6.5 | -0.2% | 15,870 |
| 2025/02/13 | 2,845 | 2,869 | 2,840 | 2,863.5 | +33.5 | +1.2% | 23,450 |
| 2025/02/12 | 2,830 | 2,833.5 | 2,816 | 2,830 | -1 | ±0% | 19,070 |
| 2025/02/10 | 2,832 | 2,835 | 2,821 | 2,831 | -0.5 | ±0% | 25,540 |
| 2025/02/07 | 2,839.5 | 2,846 | 2,825 | 2,831.5 | -17.5 | -0.6% | 52,160 |
| 2025/02/06 | 2,853.5 | 2,868 | 2,845 | 2,849 | +4 | +0.1% | 47,980 |
| 2025/02/05 | 2,848 | 2,867.5 | 2,831 | 2,845 | +12 | +0.4% | 27,530 |
| 2025/02/04 | 2,858 | 2,861.5 | 2,824 | 2,833 | +23 | +0.8% | 62,690 |
| 2025/02/03 | 2,840 | 2,840 | 2,795 | 2,810 | -80 | -2.8% | 114,910 |
| 2025/01/31 | 2,881 | 2,893 | 2,872.5 | 2,890 | +11 | +0.4% | 41,720 |
| 2025/01/30 | 2,863.5 | 2,883 | 2,862.5 | 2,879 | +6 | +0.2% | 20,000 |
| 2025/01/29 | 2,866 | 2,877 | 2,864 | 2,873 | +21 | +0.7% | 19,450 |
| 2025/01/28 | 2,841.5 | 2,870.5 | 2,827 | 2,852 | -2 | -0.1% | 87,280 |
| 2025/01/27 | 2,869.5 | 2,879 | 2,850 | 2,854 | +9 | +0.3% | 72,930 |
1～
50
件表示中 / 3676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
