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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 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 |
801～
850
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
