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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,957.5 | 1,960.5 | 1,938.5 | 1,940 | -20.5 | -1% | 123,770 |
| 2022/06/14 | 1,953.5 | 1,965 | 1,949 | 1,960.5 | -27 | -1.4% | 645,970 |
| 2022/06/13 | 1,990 | 1,995.5 | 1,980.5 | 1,987.5 | -41 | -2% | 404,970 |
| 2022/06/10 | 2,038 | 2,040.5 | 2,027 | 2,028.5 | -29 | -1.4% | 86,610 |
| 2022/06/09 | 2,051 | 2,066 | 2,051 | 2,057.5 | +1.5 | +0.1% | 204,470 |
| 2022/06/08 | 2,044 | 2,058 | 2,044 | 2,056 | +24 | +1.2% | 102,900 |
| 2022/06/07 | 2,032.5 | 2,043.5 | 2,031 | 2,032 | +6.5 | +0.3% | 240,490 |
| 2022/06/06 | 2,001.5 | 2,027 | 2,001.5 | 2,025.5 | +7 | +0.3% | 210,950 |
| 2022/06/03 | 2,028 | 2,028.5 | 2,010 | 2,018.5 | +6 | +0.3% | 165,560 |
| 2022/06/02 | 2,017.5 | 2,019 | 2,002.5 | 2,012.5 | -12.5 | -0.6% | 29,990 |
| 2022/06/01 | 2,000.5 | 2,026.5 | 2,000.5 | 2,025 | +29 | +1.5% | 45,960 |
| 2022/05/31 | 2,004 | 2,012 | 1,994.5 | 1,996 | -11 | -0.5% | 20,590 |
| 2022/05/30 | 1,993 | 2,012.5 | 1,988 | 2,007 | +37 | +1.9% | 91,370 |
| 2022/05/27 | 1,985.5 | 1,986 | 1,968.5 | 1,970 | +8 | +0.4% | 30,430 |
| 2022/05/26 | 1,960 | 1,975.5 | 1,960 | 1,962 | +2 | +0.1% | 281,010 |
| 2022/05/25 | 1,960 | 1,968 | 1,950 | 1,960 | -3.5 | -0.2% | 26,610 |
| 2022/05/24 | 1,978.5 | 1,981 | 1,962.5 | 1,963.5 | -15.5 | -0.8% | 18,740 |
| 2022/05/23 | 1,977 | 1,983 | 1,971 | 1,979 | +19.5 | +1% | 34,300 |
| 2022/05/20 | 1,943.5 | 1,963.5 | 1,942.5 | 1,959.5 | +17.5 | +0.9% | 139,240 |
| 2022/05/19 | 1,922.5 | 1,946 | 1,922 | 1,942 | -28 | -1.4% | 85,610 |
| 2022/05/18 | 1,962.5 | 1,975 | 1,958 | 1,970 | +20.5 | +1.1% | 46,410 |
| 2022/05/17 | 1,950.5 | 1,955 | 1,943 | 1,949.5 | +1 | +0.1% | 39,660 |
| 2022/05/16 | 1,970 | 1,970 | 1,942 | 1,948.5 | +3 | +0.2% | 55,320 |
| 2022/05/13 | 1,921.5 | 1,951.5 | 1,920 | 1,945.5 | +35.5 | +1.9% | 30,260 |
| 2022/05/12 | 1,916 | 1,930 | 1,907 | 1,910 | -32 | -1.6% | 181,450 |
| 2022/05/11 | 1,935 | 1,942 | 1,926.5 | 1,942 | -1.5 | -0.1% | 206,150 |
| 2022/05/10 | 1,943.5 | 1,949 | 1,920.5 | 1,943.5 | -21 | -1.1% | 527,210 |
| 2022/05/09 | 1,980 | 1,985 | 1,961 | 1,964.5 | -35.5 | -1.8% | 71,230 |
| 2022/05/06 | 1,983.5 | 2,003.5 | 1,975 | 2,000 | +21.5 | +1.1% | 18,670 |
| 2022/05/02 | 1,981 | 1,996.5 | 1,970 | 1,978.5 | -3 | -0.2% | 41,250 |
| 2022/04/28 | 1,945 | 1,985 | 1,943 | 1,981.5 | +33.5 | +1.7% | 39,720 |
| 2022/04/27 | 1,929 | 1,948 | 1,923 | 1,948 | -10.5 | -0.5% | 112,400 |
| 2022/04/26 | 1,963.5 | 1,967 | 1,954 | 1,958.5 | +1.5 | +0.1% | 31,080 |
| 2022/04/25 | 1,950.5 | 1,965 | 1,947.5 | 1,957 | -29 | -1.5% | 41,620 |
| 2022/04/22 | 1,987.5 | 1,992 | 1,974.5 | 1,986 | -25 | -1.2% | 39,230 |
| 2022/04/21 | 1,999.5 | 2,015 | 1,999.5 | 2,011 | +13 | +0.7% | 177,770 |
| 2022/04/20 | 1,998 | 2,010 | 1,989 | 1,998 | +22 | +1.1% | 126,630 |
| 2022/04/19 | 1,978.5 | 1,982.5 | 1,966 | 1,976 | +15 | +0.8% | 124,290 |
| 2022/04/18 | 1,961 | 1,966 | 1,944.5 | 1,961 | -20.5 | -1% | 117,780 |
| 2022/04/15 | 1,972 | 1,986 | 1,964 | 1,981.5 | -8 | -0.4% | 55,230 |
| 2022/04/14 | 1,977 | 1,991.5 | 1,977 | 1,989.5 | +17.5 | +0.9% | 48,090 |
| 2022/04/13 | 1,949.5 | 1,975 | 1,949.5 | 1,972 | +23.5 | +1.2% | 39,000 |
| 2022/04/12 | 1,960 | 1,971 | 1,942.5 | 1,948.5 | -22.5 | -1.1% | 90,780 |
| 2022/04/11 | 1,975.5 | 1,982 | 1,965 | 1,971 | -6.5 | -0.3% | 39,890 |
| 2022/04/08 | 1,989 | 1,990 | 1,966 | 1,977.5 | +2.5 | +0.1% | 38,910 |
| 2022/04/07 | 1,980.5 | 1,981 | 1,963.5 | 1,975 | -33 | -1.6% | 217,830 |
| 2022/04/06 | 2,016.5 | 2,020.5 | 2,003 | 2,008 | -23.5 | -1.2% | 144,400 |
| 2022/04/05 | 2,053.5 | 2,055 | 2,028 | 2,031.5 | -9 | -0.4% | 164,800 |
| 2022/04/04 | 2,028 | 2,040.5 | 2,027 | 2,040.5 | +10 | +0.5% | 37,690 |
| 2022/04/01 | 2,016.5 | 2,033.5 | 2,004 | 2,030.5 | +0.5 | ±0% | 25,000 |
601～
650
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
