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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 2,033 | 2,056 | 2,030 | 2,030 | -21 | -1% | 33,730 |
| 2022/03/30 | 2,067 | 2,070 | 2,034.5 | 2,051 | +1.5 | +0.1% | 140,350 |
| 2022/03/29 | 2,048.5 | 2,053.5 | 2,042.5 | 2,049.5 | +14 | +0.7% | 45,340 |
| 2022/03/28 | 2,045.5 | 2,045.5 | 2,025 | 2,035.5 | -7.5 | -0.4% | 27,210 |
| 2022/03/25 | 2,058 | 2,059 | 2,038 | 2,043 | -4.5 | -0.2% | 74,330 |
| 2022/03/24 | 2,019.5 | 2,047.5 | 2,015 | 2,047.5 | +5.5 | +0.3% | 83,340 |
| 2022/03/23 | 2,020.5 | 2,044.5 | 2,020 | 2,042 | +46.5 | +2.3% | 73,520 |
| 2022/03/22 | 1,994 | 1,999.5 | 1,990 | 1,995.5 | +93.5 | +4.9% | 285,570 |
| 2022/03/18 | 1,960.5 | 1,973.5 | 1,902 | 1,902 | -58 | -3% | 85,530 |
| 2022/03/17 | 1,952.5 | 1,965 | 1,943 | 1,960 | +47.5 | +2.5% | 44,360 |
| 2022/03/16 | 1,905 | 1,918 | 1,899 | 1,912.5 | +28 | +1.5% | 52,620 |
| 2022/03/15 | 1,869.5 | 1,894 | 1,869.5 | 1,884.5 | +15 | +0.8% | 25,450 |
| 2022/03/14 | 1,866 | 1,885 | 1,866 | 1,869.5 | +10.5 | +0.6% | 40,140 |
| 2022/03/11 | 1,870.5 | 1,870.5 | 1,845.5 | 1,859 | -29 | -1.5% | 33,650 |
| 2022/03/10 | 1,870 | 1,891 | 1,866 | 1,888 | +70.5 | +3.9% | 100,130 |
| 2022/03/09 | 1,822 | 1,840 | 1,812 | 1,817.5 | +3 | +0.2% | 103,090 |
| 2022/03/08 | 1,835 | 1,850 | 1,813 | 1,814.5 | -36.5 | -2% | 243,860 |
| 2022/03/07 | 1,869 | 1,873 | 1,838.5 | 1,851 | -54 | -2.8% | 225,090 |
| 2022/03/04 | 1,933.5 | 1,937 | 1,896 | 1,905 | -42.5 | -2.2% | 388,390 |
| 2022/03/03 | 1,941.5 | 1,950 | 1,938 | 1,947.5 | +25.5 | +1.3% | 285,860 |
| 2022/03/02 | 1,928 | 1,935 | 1,917 | 1,922 | -35.5 | -1.8% | 57,210 |
| 2022/03/01 | 1,967 | 1,973 | 1,957 | 1,957.5 | +8.5 | +0.4% | 24,000 |
| 2022/02/28 | 1,940 | 1,951 | 1,930 | 1,949 | +11 | +0.6% | 26,480 |
| 2022/02/25 | 1,927.5 | 1,939 | 1,921.5 | 1,938 | +19 | +1% | 49,710 |
| 2022/02/24 | 1,931 | 1,939 | 1,902.5 | 1,919 | -27 | -1.4% | 374,340 |
| 2022/02/22 | 1,939 | 1,951 | 1,929 | 1,946 | -24 | -1.2% | 121,110 |
| 2022/02/21 | 1,957.5 | 1,975.5 | 1,949 | 1,970 | -17 | -0.9% | 35,930 |
| 2022/02/18 | 1,970 | 1,990.5 | 1,965.5 | 1,987 | -7 | -0.4% | 74,280 |
| 2022/02/17 | 2,003.5 | 2,005 | 1,983 | 1,994 | -17 | -0.8% | 11,020 |
| 2022/02/16 | 2,009 | 2,011 | 2,001 | 2,011 | +34 | +1.7% | 28,370 |
| 2022/02/15 | 1,994.5 | 1,995 | 1,967.5 | 1,977 | -12 | -0.6% | 52,150 |
| 2022/02/14 | 1,989 | 1,997 | 1,975 | 1,989 | -37.5 | -1.9% | 112,370 |
| 2022/02/10 | 2,033 | 2,033 | 2,012 | 2,026.5 | +12.5 | +0.6% | 32,210 |
| 2022/02/09 | 2,009 | 2,020 | 2,004 | 2,014 | +19 | +1% | 31,080 |
| 2022/02/08 | 1,991.5 | 2,004 | 1,991.5 | 1,995 | +9 | +0.5% | 192,480 |
| 2022/02/07 | 1,987 | 1,989 | 1,973 | 1,986 | -4 | -0.2% | 21,500 |
| 2022/02/04 | 1,977.5 | 1,993.5 | 1,967 | 1,990 | +11 | +0.6% | 68,540 |
| 2022/02/03 | 1,980.5 | 1,990 | 1,978.5 | 1,979 | -17.5 | -0.9% | 164,970 |
| 2022/02/02 | 1,972.5 | 1,999.5 | 1,972.5 | 1,996.5 | +40.5 | +2.1% | 116,910 |
| 2022/02/01 | 1,974.5 | 1,982 | 1,953.5 | 1,956 | -3 | -0.2% | 81,120 |
| 2022/01/31 | 1,931.5 | 1,961.5 | 1,921 | 1,959 | +22.5 | +1.2% | 95,640 |
| 2022/01/28 | 1,931 | 1,940 | 1,912.5 | 1,936.5 | +33.5 | +1.8% | 95,500 |
| 2022/01/27 | 1,966 | 1,969 | 1,893 | 1,903 | -51 | -2.6% | 379,310 |
| 2022/01/26 | 1,960.5 | 1,967.5 | 1,945.5 | 1,954 | -6.5 | -0.3% | 66,970 |
| 2022/01/25 | 1,978.5 | 1,982.5 | 1,942 | 1,960.5 | -29.5 | -1.5% | 221,820 |
| 2022/01/24 | 1,970 | 1,995.5 | 1,963 | 1,990 | -2 | -0.1% | 103,480 |
| 2022/01/21 | 1,976 | 2,003 | 1,960 | 1,992 | -11 | -0.5% | 105,770 |
| 2022/01/20 | 1,982 | 2,007.5 | 1,969 | 2,003 | +13 | +0.7% | 111,970 |
| 2022/01/19 | 2,005.5 | 2,018 | 1,974.5 | 1,990 | -49.5 | -2.4% | 197,410 |
| 2022/01/18 | 2,059 | 2,068 | 2,032.5 | 2,039.5 | -9 | -0.4% | 43,670 |
651～
700
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
