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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 2,048.5 | 2,052.5 | 2,040.5 | 2,040.5 | +1 | ±0% | 35,790 |
| 2022/08/25 | 2,034 | 2,042.5 | 2,031.5 | 2,039.5 | +10.5 | +0.5% | 127,250 |
| 2022/08/24 | 2,033 | 2,039 | 2,025.5 | 2,029 | -4 | -0.2% | 117,670 |
| 2022/08/23 | 2,040 | 2,041 | 2,030 | 2,033 | -22 | -1.1% | 47,570 |
| 2022/08/22 | 2,039 | 2,056 | 2,036.5 | 2,055 | -2 | -0.1% | 139,030 |
| 2022/08/19 | 2,064 | 2,067.5 | 2,053.5 | 2,057 | +5 | +0.2% | 206,170 |
| 2022/08/18 | 2,056 | 2,058 | 2,048 | 2,052 | -18 | -0.9% | 114,830 |
| 2022/08/17 | 2,053 | 2,070 | 2,053 | 2,070 | +26.5 | +1.3% | 1,632,780 |
| 2022/08/16 | 2,048 | 2,048 | 2,040 | 2,043.5 | -3.5 | -0.2% | 37,480 |
| 2022/08/15 | 2,040 | 2,048.5 | 2,039.5 | 2,047 | +10.5 | +0.5% | 86,480 |
| 2022/08/12 | 2,025 | 2,049 | 2,017.5 | 2,036.5 | +43.5 | +2.2% | 256,050 |
| 2022/08/10 | 1,996 | 1,997.5 | 1,985 | 1,993 | -4 | -0.2% | 9,710 |
| 2022/08/09 | 2,011.5 | 2,015 | 1,996 | 1,997 | -17 | -0.8% | 47,910 |
| 2022/08/08 | 2,002 | 2,014.5 | 2,001 | 2,014 | +6 | +0.3% | 45,330 |
| 2022/08/05 | 1,989 | 2,010 | 1,989 | 2,008 | +17 | +0.9% | 33,160 |
| 2022/08/04 | 2,001 | 2,001 | 1,990 | 1,991 | -2 | -0.1% | 33,190 |
| 2022/08/03 | 1,991 | 1,995 | 1,985 | 1,993 | +8 | +0.4% | 296,390 |
| 2022/08/02 | 2,008.5 | 2,010.5 | 1,985 | 1,985 | -35.5 | -1.8% | 52,400 |
| 2022/08/01 | 2,004.5 | 2,022 | 1,999.5 | 2,020.5 | +20 | +1% | 21,790 |
| 2022/07/29 | 2,014.5 | 2,014.5 | 1,996 | 2,000.5 | -8 | -0.4% | 15,600 |
| 2022/07/28 | 2,018.5 | 2,020 | 2,000 | 2,008.5 | +2 | +0.1% | 11,740 |
| 2022/07/27 | 2,001.5 | 2,011 | 1,998 | 2,006.5 | +3.5 | +0.2% | 12,510 |
| 2022/07/26 | 2,007 | 2,009 | 2,000.5 | 2,003 | +0.5 | ±0% | 9,780 |
| 2022/07/25 | 2,005 | 2,016 | 2,002 | 2,002.5 | -14.5 | -0.7% | 13,150 |
| 2022/07/22 | 2,009.5 | 2,021 | 2,004.5 | 2,017 | +5 | +0.2% | 184,460 |
| 2022/07/21 | 1,999.5 | 2,013 | 1,999.5 | 2,012 | +5 | +0.2% | 170,480 |
| 2022/07/20 | 1,993 | 2,008 | 1,991 | 2,007 | +45.5 | +2.3% | 83,260 |
| 2022/07/19 | 1,966 | 1,968 | 1,951.5 | 1,961.5 | +10 | +0.5% | 235,320 |
| 2022/07/15 | 1,956.5 | 1,961 | 1,939 | 1,951.5 | -1 | -0.1% | 19,360 |
| 2022/07/14 | 1,938.5 | 1,957 | 1,935 | 1,952.5 | -23.5 | -1.2% | 13,070 |
| 2022/07/13 | 1,973 | 1,980 | 1,971 | 1,976 | +6 | +0.3% | 123,350 |
| 2022/07/12 | 1,993.5 | 1,994 | 1,965 | 1,970 | -30 | -1.5% | 125,000 |
| 2022/07/11 | 2,003 | 2,013.5 | 1,993 | 2,000 | +14 | +0.7% | 125,020 |
| 2022/07/08 | 1,973.5 | 1,996 | 1,970.5 | 1,986 | +18 | +0.9% | 125,240 |
| 2022/07/07 | 1,955 | 1,971 | 1,942 | 1,968 | +19.5 | +1% | 91,670 |
| 2022/07/06 | 1,947 | 1,953 | 1,935 | 1,948.5 | -16.5 | -0.8% | 500,360 |
| 2022/07/05 | 1,969 | 1,973 | 1,959 | 1,965 | +10.5 | +0.5% | 42,860 |
| 2022/07/04 | 1,948.5 | 1,957 | 1,941.5 | 1,954.5 | +22 | +1.1% | 54,280 |
| 2022/07/01 | 1,960 | 1,969 | 1,921 | 1,932.5 | -65.5 | -3.3% | 66,270 |
| 2022/06/30 | 1,975 | 1,998 | 1,953 | 1,998 | +18.5 | +0.9% | 235,930 |
| 2022/06/29 | 1,977 | 1,986 | 1,975.5 | 1,979.5 | -12.5 | -0.6% | 86,180 |
| 2022/06/28 | 1,970 | 1,992 | 1,970 | 1,992 | +23 | +1.2% | 55,150 |
| 2022/06/27 | 1,969.5 | 1,973.5 | 1,961 | 1,969 | +18 | +0.9% | 60,520 |
| 2022/06/24 | 1,934.5 | 1,951 | 1,929 | 1,951 | +17 | +0.9% | 91,860 |
| 2022/06/23 | 1,934 | 1,951 | 1,929 | 1,934 | ±0 | ±0% | 74,470 |
| 2022/06/22 | 1,956.5 | 1,956.5 | 1,934 | 1,934 | -6.5 | -0.3% | 69,930 |
| 2022/06/21 | 1,924.5 | 1,947 | 1,918 | 1,940.5 | +41 | +2.2% | 75,280 |
| 2022/06/20 | 1,928 | 1,929 | 1,889 | 1,899.5 | -17 | -0.9% | 117,280 |
| 2022/06/17 | 1,898 | 1,925.5 | 1,894 | 1,916.5 | -33.5 | -1.7% | 148,670 |
| 2022/06/16 | 1,966 | 1,979 | 1,949 | 1,950 | +10 | +0.5% | 120,260 |
551～
600
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
