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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 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 |
751～
800
件表示中 / 3768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
