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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 2,016 | 2,022 | 2,013.5 | 2,019 | -13.5 | -0.7% | 96,090 |
| 2022/11/09 | 2,043 | 2,043.5 | 2,029 | 2,032.5 | -9.5 | -0.5% | 84,230 |
| 2022/11/08 | 2,030 | 2,047 | 2,029.5 | 2,042 | +26 | +1.3% | 91,430 |
| 2022/11/07 | 2,010.5 | 2,022 | 2,010.5 | 2,016 | +16 | +0.8% | 55,200 |
| 2022/11/04 | 2,005.5 | 2,008.5 | 1,989.5 | 2,000 | -22 | -1.1% | 493,320 |
| 2022/11/02 | 2,019.5 | 2,028.5 | 2,019.5 | 2,022 | ±0 | ±0% | 28,240 |
| 2022/11/01 | 2,016.5 | 2,022 | 2,012.5 | 2,022 | +10.5 | +0.5% | 39,660 |
| 2022/10/31 | 2,003 | 2,011.5 | 2,000 | 2,011.5 | +30.5 | +1.5% | 36,900 |
| 2022/10/28 | 1,971.5 | 1,990.5 | 1,970 | 1,981 | -4.5 | -0.2% | 45,430 |
| 2022/10/27 | 1,998.5 | 1,998.5 | 1,985.5 | 1,985.5 | -14 | -0.7% | 12,130 |
| 2022/10/26 | 2,000 | 2,009 | 1,999.5 | 1,999.5 | +11 | +0.6% | 37,840 |
| 2022/10/25 | 1,983 | 1,996 | 1,980 | 1,988.5 | +18 | +0.9% | 32,530 |
| 2022/10/24 | 1,981 | 1,987.5 | 1,968 | 1,970.5 | +7.5 | +0.4% | 19,170 |
| 2022/10/21 | 1,974.5 | 1,974.5 | 1,963 | 1,963 | -14.5 | -0.7% | 44,810 |
| 2022/10/20 | 1,970 | 1,981.5 | 1,968 | 1,977.5 | -8 | -0.4% | 52,310 |
| 2022/10/19 | 1,982.5 | 1,993 | 1,982.5 | 1,985.5 | +3 | +0.2% | 80,010 |
| 2022/10/18 | 1,984.5 | 1,989 | 1,970 | 1,982.5 | +22 | +1.1% | 96,340 |
| 2022/10/17 | 1,960 | 1,965 | 1,955.5 | 1,960.5 | -20.5 | -1% | 54,160 |
| 2022/10/14 | 1,965 | 1,989 | 1,964 | 1,981 | +46 | +2.4% | 136,680 |
| 2022/10/13 | 1,948.5 | 1,948.5 | 1,935 | 1,935 | -18 | -0.9% | 53,600 |
| 2022/10/12 | 1,948 | 1,957.5 | 1,946 | 1,953 | ±0 | ±0% | 43,560 |
| 2022/10/11 | 1,966 | 1,969 | 1,948 | 1,953 | -37 | -1.9% | 229,160 |
| 2022/10/07 | 1,979 | 1,995 | 1,975.5 | 1,990 | -15.5 | -0.8% | 62,290 |
| 2022/10/06 | 1,996.5 | 2,014.5 | 1,996.5 | 2,005.5 | +11 | +0.6% | 76,360 |
| 2022/10/05 | 2,005 | 2,007 | 1,991.5 | 1,994.5 | +4.5 | +0.2% | 117,180 |
| 2022/10/04 | 1,961.5 | 1,990 | 1,958 | 1,990 | +61.5 | +3.2% | 124,900 |
| 2022/10/03 | 1,905.5 | 1,928.5 | 1,893 | 1,928.5 | +15.5 | +0.8% | 181,730 |
| 2022/09/30 | 1,938.5 | 1,941 | 1,909 | 1,913 | -41 | -2.1% | 157,840 |
| 2022/09/29 | 1,941.5 | 1,955 | 1,935 | 1,954 | +40.5 | +2.1% | 232,290 |
| 2022/09/28 | 1,923 | 1,926.5 | 1,895 | 1,913.5 | -19.5 | -1% | 375,340 |
| 2022/09/27 | 1,931.5 | 1,943.5 | 1,930.5 | 1,933 | +8 | +0.4% | 123,360 |
| 2022/09/26 | 1,950 | 1,950 | 1,924 | 1,925 | -54.5 | -2.8% | 251,080 |
| 2022/09/22 | 1,966.5 | 1,981.5 | 1,964 | 1,979.5 | -4.5 | -0.2% | 196,710 |
| 2022/09/21 | 1,996 | 1,997 | 1,984 | 1,984 | -26 | -1.3% | 77,970 |
| 2022/09/20 | 2,012 | 2,021.5 | 2,007 | 2,010 | +10 | +0.5% | 31,260 |
| 2022/09/16 | 2,001 | 2,007.5 | 1,997 | 2,000 | -11.5 | -0.6% | 325,600 |
| 2022/09/15 | 2,012.5 | 2,017 | 2,009 | 2,011.5 | -5 | -0.2% | 134,950 |
| 2022/09/14 | 2,006.5 | 2,019.5 | 2,000.5 | 2,016.5 | -32.5 | -1.6% | 384,330 |
| 2022/09/13 | 2,045.5 | 2,051 | 2,039.5 | 2,049 | +5.5 | +0.3% | 82,790 |
| 2022/09/12 | 2,044 | 2,049 | 2,037 | 2,043.5 | +12.5 | +0.6% | 42,240 |
| 2022/09/09 | 2,027 | 2,032.5 | 2,021.5 | 2,031 | +9.5 | +0.5% | 65,440 |
| 2022/09/08 | 1,995 | 2,021.5 | 1,995 | 2,021.5 | +45.5 | +2.3% | 63,460 |
| 2022/09/07 | 1,980.5 | 1,983 | 1,967 | 1,976 | -11 | -0.6% | 141,080 |
| 2022/09/06 | 1,991 | 2,001.5 | 1,983 | 1,987 | -3 | -0.2% | 93,830 |
| 2022/09/05 | 1,985.5 | 1,994 | 1,981.5 | 1,990 | -0.5 | ±0% | 53,470 |
| 2022/09/02 | 1,999.5 | 2,000.5 | 1,981 | 1,990.5 | -8.5 | -0.4% | 71,150 |
| 2022/09/01 | 2,004.5 | 2,012 | 1,996 | 1,999 | -26 | -1.3% | 63,480 |
| 2022/08/31 | 2,012 | 2,025.5 | 2,011 | 2,025 | -6 | -0.3% | 11,770 |
| 2022/08/30 | 2,017 | 2,032 | 2,016.5 | 2,031 | +26 | +1.3% | 124,980 |
| 2022/08/29 | 2,000 | 2,009 | 1,996 | 2,005 | -35.5 | -1.7% | 71,400 |
501～
550
件表示中 / 3586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
