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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 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 |
| 2025/06/11 | 2,923.5 | 2,929 | 2,916 | 2,919.5 | +3.5 | +0.1% | 32,980 |
| 2025/06/10 | 2,924 | 2,935 | 2,912 | 2,916 | ±0 | ±0% | 14,180 |
| 2025/06/09 | 2,922 | 2,924.5 | 2,915 | 2,916 | +16.5 | +0.6% | 67,890 |
| 2025/06/06 | 2,892.5 | 2,905.5 | 2,892.5 | 2,899.5 | +13 | +0.5% | 171,940 |
| 2025/06/05 | 2,900 | 2,901.5 | 2,884 | 2,886.5 | -28.5 | -1% | 269,300 |
| 2025/06/04 | 2,915 | 2,923.5 | 2,913 | 2,915 | +13 | +0.4% | 40,400 |
| 2025/06/03 | 2,913 | 2,917.5 | 2,902 | 2,902 | -4.5 | -0.2% | 53,570 |
| 2025/06/02 | 2,913.5 | 2,913.5 | 2,897.5 | 2,906.5 | -24 | -0.8% | 77,430 |
| 2025/05/30 | 2,905 | 2,943 | 2,904 | 2,930.5 | -15 | -0.5% | 92,750 |
| 2025/05/29 | 2,923 | 2,948 | 2,921.5 | 2,945.5 | +26.5 | +0.9% | 61,460 |
| 2025/05/28 | 2,928 | 2,929 | 2,901 | 2,919 | +18 | +0.6% | 65,870 |
| 2025/05/27 | 2,881.5 | 2,903.5 | 2,877 | 2,901 | +18.5 | +0.6% | 46,140 |
| 2025/05/26 | 2,871.5 | 2,885 | 2,870 | 2,882.5 | +20.5 | +0.7% | 110,180 |
| 2025/05/23 | 2,854.5 | 2,873 | 2,854.5 | 2,862 | +17 | +0.6% | 28,220 |
| 2025/05/22 | 2,839.5 | 2,853 | 2,835 | 2,845 | -14 | -0.5% | 33,290 |
| 2025/05/21 | 2,879.5 | 2,882 | 2,858.5 | 2,859 | -8 | -0.3% | 18,200 |
| 2025/05/20 | 2,883.5 | 2,890 | 2,861 | 2,867 | +0.5 | ±0% | 46,380 |
| 2025/05/19 | 2,864.5 | 2,873 | 2,859 | 2,866.5 | -3 | -0.1% | 26,260 |
| 2025/05/16 | 2,875 | 2,875 | 2,852.5 | 2,869.5 | +3.5 | +0.1% | 56,160 |
| 2025/05/15 | 2,868.5 | 2,877.5 | 2,859 | 2,866 | -27.5 | -1% | 41,740 |
| 2025/05/14 | 2,899.5 | 2,900 | 2,864 | 2,893.5 | -6.5 | -0.2% | 144,540 |
| 2025/05/13 | 2,923.5 | 2,927 | 2,900 | 2,900 | +26.5 | +0.9% | 87,260 |
| 2025/05/12 | 2,874.5 | 2,874.5 | 2,852 | 2,873.5 | +14 | +0.5% | 865,010 |
| 2025/05/09 | 2,858.5 | 2,867 | 2,849.5 | 2,859.5 | +35.5 | +1.3% | 136,120 |
| 2025/05/08 | 2,824 | 2,829.5 | 2,802 | 2,824 | +0.5 | ±0% | 106,160 |
| 2025/05/07 | 2,828.5 | 2,833 | 2,812.5 | 2,823.5 | +14 | +0.5% | 44,660 |
| 2025/05/02 | 2,813 | 2,830 | 2,803.5 | 2,809.5 | +5.5 | +0.2% | 52,430 |
| 2025/05/01 | 2,796.5 | 2,811.5 | 2,783 | 2,804 | +12.5 | +0.4% | 139,170 |
| 2025/04/30 | 2,789.5 | 2,796 | 2,777 | 2,791.5 | +18.5 | +0.7% | 55,520 |
| 2025/04/28 | 2,775 | 2,793.5 | 2,770 | 2,773 | +21 | +0.8% | 243,310 |
| 2025/04/25 | 2,739 | 2,761 | 2,737.5 | 2,752 | +44.5 | +1.6% | 71,020 |
| 2025/04/24 | 2,733 | 2,735 | 2,707.5 | 2,707.5 | ±0 | ±0% | 55,480 |
| 2025/04/23 | 2,718.5 | 2,718.5 | 2,693 | 2,707.5 | +55 | +2.1% | 99,420 |
| 2025/04/22 | 2,639 | 2,653 | 2,634.5 | 2,652.5 | +5 | +0.2% | 38,670 |
| 2025/04/21 | 2,667.5 | 2,668.5 | 2,639 | 2,647.5 | -31.5 | -1.2% | 146,780 |
| 2025/04/18 | 2,663 | 2,681.5 | 2,648 | 2,679 | +32 | +1.2% | 92,490 |
1～
50
件表示中 / 3732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
