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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 1,965 | 1,965 | 1,947 | 1,952 | -1 | -0.1% | 52,250 |
| 2023/01/04 | 1,961.5 | 1,963.5 | 1,945 | 1,953 | -23 | -1.2% | 108,890 |
| 2022/12/30 | 1,989.5 | 1,990 | 1,976 | 1,976 | -3 | -0.2% | 39,210 |
| 2022/12/29 | 1,988 | 1,988 | 1,965 | 1,979 | -12.5 | -0.6% | 75,680 |
| 2022/12/28 | 1,987.5 | 1,992 | 1,980.5 | 1,991.5 | -3.5 | -0.2% | 41,110 |
| 2022/12/27 | 1,999 | 2,001 | 1,992.5 | 1,995 | +10.5 | +0.5% | 129,590 |
| 2022/12/26 | 1,981 | 1,991 | 1,979 | 1,984.5 | +4.5 | +0.2% | 77,250 |
| 2022/12/23 | 1,986.5 | 1,986.5 | 1,969 | 1,980 | -9.5 | -0.5% | 73,980 |
| 2022/12/22 | 1,987 | 1,992 | 1,978.5 | 1,989.5 | +6.5 | +0.3% | 28,910 |
| 2022/12/21 | 1,986.5 | 1,993 | 1,972.5 | 1,983 | -3.5 | -0.2% | 164,110 |
| 2022/12/20 | 2,024.5 | 2,028 | 1,975.5 | 1,986.5 | -42 | -2.1% | 243,140 |
| 2022/12/19 | 2,020 | 2,029 | 2,018.5 | 2,028.5 | -6.5 | -0.3% | 91,020 |
| 2022/12/16 | 2,040.5 | 2,052.5 | 2,032 | 2,035 | -23.5 | -1.1% | 97,860 |
| 2022/12/15 | 2,052 | 2,064 | 2,051 | 2,058.5 | -4.5 | -0.2% | 23,210 |
| 2022/12/14 | 2,054 | 2,063 | 2,052.5 | 2,063 | +10.5 | +0.5% | 34,550 |
| 2022/12/13 | 2,058 | 2,061 | 2,049.5 | 2,052.5 | +11.5 | +0.6% | 12,800 |
| 2022/12/12 | 2,037 | 2,045.5 | 2,034.5 | 2,041 | -3.5 | -0.2% | 11,650 |
| 2022/12/09 | 2,028.5 | 2,050 | 2,028.5 | 2,044.5 | +18 | +0.9% | 116,600 |
| 2022/12/08 | 2,027.5 | 2,027.5 | 2,011.5 | 2,026.5 | -6 | -0.3% | 43,510 |
| 2022/12/07 | 2,022 | 2,038.5 | 2,021 | 2,032.5 | -5 | -0.2% | 22,430 |
| 2022/12/06 | 2,025 | 2,037.5 | 2,025 | 2,037.5 | +4.5 | +0.2% | 17,480 |
| 2022/12/05 | 2,036 | 2,038 | 2,024.5 | 2,033 | -6 | -0.3% | 26,650 |
| 2022/12/02 | 2,055 | 2,055 | 2,029 | 2,039 | -34 | -1.6% | 51,700 |
| 2022/12/01 | 2,086.5 | 2,089 | 2,073 | 2,073 | +2 | +0.1% | 15,970 |
| 2022/11/30 | 2,070 | 2,072.5 | 2,060.5 | 2,071 | -7 | -0.3% | 52,250 |
| 2022/11/29 | 2,081.5 | 2,082 | 2,071 | 2,078 | -12.5 | -0.6% | 57,980 |
| 2022/11/28 | 2,104 | 2,106.5 | 2,084 | 2,090.5 | -16 | -0.8% | 28,870 |
| 2022/11/25 | 2,106 | 2,108 | 2,100 | 2,106.5 | +3.5 | +0.2% | 19,210 |
| 2022/11/24 | 2,102.5 | 2,110.5 | 2,102.5 | 2,103 | +23.5 | +1.1% | 84,560 |
| 2022/11/22 | 2,068.5 | 2,085.5 | 2,068.5 | 2,079.5 | +22.5 | +1.1% | 154,730 |
| 2022/11/21 | 2,058 | 2,061 | 2,051 | 2,057 | +5.5 | +0.3% | 25,220 |
| 2022/11/18 | 2,058.5 | 2,061 | 2,051 | 2,051.5 | +1.5 | +0.1% | 42,460 |
| 2022/11/17 | 2,046.5 | 2,058 | 2,046.5 | 2,050 | +2.5 | +0.1% | 27,700 |
| 2022/11/16 | 2,049 | 2,052 | 2,032 | 2,047.5 | ±0 | ±0% | 33,250 |
| 2022/11/15 | 2,040.5 | 2,050.5 | 2,039 | 2,047.5 | +8 | +0.4% | 86,860 |
| 2022/11/14 | 2,055.5 | 2,058 | 2,039.5 | 2,039.5 | -25 | -1.2% | 83,570 |
| 2022/11/11 | 2,065.5 | 2,067.5 | 2,054 | 2,064.5 | +45.5 | +2.3% | 254,490 |
| 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 |
551～
600
件表示中 / 3673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
