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 |
|---|---|---|---|---|---|---|---|
| 2026/05/28 | 4,087 | 4,100 | 4,048 | 4,081 | -22 | -0.5% | 92,466 |
| 2026/05/27 | 4,143 | 4,158 | 4,101 | 4,103 | -21 | -0.5% | 31,664 |
| 2026/05/26 | 4,130 | 4,136 | 4,101 | 4,124 | -4 | -0.1% | 67,116 |
| 2026/05/25 | 4,100 | 4,138 | 4,082 | 4,128 | +54 | +1.3% | 35,198 |
| 2026/05/22 | 4,062 | 4,090 | 4,041 | 4,074 | +37 | +0.9% | 71,710 |
| 2026/05/21 | 4,037 | 4,060 | 4,020 | 4,037 | +68 | +1.7% | 85,592 |
| 2026/05/20 | 4,038 | 4,038 | 3,940 | 3,969 | -69 | -1.7% | 92,368 |
| 2026/05/19 | 4,040 | 4,060 | 4,015 | 4,038 | +22 | +0.5% | 11,629 |
| 2026/05/18 | 4,050 | 4,059 | 3,995 | 4,016 | -29 | -0.7% | 70,410 |
| 2026/05/15 | 4,076 | 4,113 | 4,009 | 4,045 | -14 | -0.3% | 41,289 |
| 2026/05/14 | 4,112 | 4,112 | 4,059 | 4,059 | -41 | -1% | 57,858 |
| 2026/05/13 | 4,049 | 4,112 | 4,049 | 4,100 | +46 | +1.1% | 35,451 |
| 2026/05/12 | 4,052 | 4,074 | 4,017 | 4,054 | +37 | +0.9% | 40,346 |
| 2026/05/11 | 4,017 | 4,047 | 4,006 | 4,017 | +13 | +0.3% | 24,738 |
| 2026/05/08 | 4,003 | 4,010 | 3,978 | 4,004 | -26 | -0.6% | 66,049 |
| 2026/05/07 | 3,970 | 4,044 | 3,970 | 4,030 | +130 | +3.3% | 98,271 |
| 2026/05/01 | 3,895 | 3,915 | 3,864 | 3,900 | +5 | +0.1% | 22,598 |
| 2026/04/30 | 3,913 | 3,913 | 3,873 | 3,895 | -55 | -1.4% | 48,733 |
| 2026/04/28 | 3,928 | 3,950 | 3,915 | 3,950 | +44 | +1.1% | 303,180 |
| 2026/04/27 | 3,892 | 3,928 | 3,863 | 3,906 | +16 | +0.4% | 267,369 |
| 2026/04/24 | 3,900 | 3,909 | 3,877 | 3,890 | +3 | +0.1% | 44,737 |
| 2026/04/23 | 3,922 | 3,922 | 3,853 | 3,887 | -27 | -0.7% | 163,326 |
| 2026/04/22 | 3,928 | 3,933 | 3,905 | 3,914 | -33 | -0.8% | 110,361 |
| 2026/04/21 | 3,960 | 3,965 | 3,945 | 3,947 | -5 | -0.1% | 231,860 |
| 2026/04/20 | 3,964 | 3,972 | 3,946 | 3,952 | +13 | +0.3% | 69,283 |
| 2026/04/17 | 3,978 | 3,978 | 3,939 | 3,939 | -55 | -1.4% | 83,978 |
| 2026/04/16 | 3,969 | 4,001 | 3,969 | 3,994 | +50 | +1.3% | 81,749 |
| 2026/04/15 | 3,970 | 3,978 | 3,939 | 3,944 | +14 | +0.4% | 472,824 |
| 2026/04/14 | 3,947 | 3,947 | 3,921 | 3,930 | +34 | +0.9% | 181,193 |
| 2026/04/13 | 3,892 | 3,925 | 3,877 | 3,896 | -19 | -0.5% | 87,042 |
| 2026/04/10 | 3,937 | 3,938 | 3,911 | 3,915 | +7 | +0.2% | 86,641 |
| 2026/04/09 | 3,959 | 3,962 | 3,908 | 3,908 | -46 | -1.2% | 76,090 |
| 2026/04/08 | 3,968 | 3,968 | 3,925 | 3,954 | +126 | +3.3% | 954,468 |
| 2026/04/07 | 3,830 | 3,859 | 3,808 | 3,828 | +12 | +0.3% | 32,928 |
| 2026/04/06 | 3,824 | 3,853 | 3,815 | 3,816 | +1 | ±0% | 102,899 |
| 2026/04/03 | 3,821 | 3,836 | 3,800 | 3,815 | +36 | +1% | 69,572 |
| 2026/04/02 | 3,876 | 3,890 | 3,770 | 3,779 | -61 | -1.6% | 126,437 |
| 2026/04/01 | 3,785 | 3,840 | 3,764 | 3,840 | +181 | +4.9% | 118,547 |
| 2026/03/31 | 3,668 | 3,741 | 3,645 | 3,659 | -43 | -1.2% | 109,281 |
| 2026/03/30 | 3,714 | 3,740 | 3,630 | 3,702 | -82 | -2.2% | 165,572 |
| 2026/03/27 | 3,753 | 3,799 | 3,729 | 3,784 | +8 | +0.2% | 64,721 |
| 2026/03/26 | 3,794 | 3,806 | 3,743 | 3,776 | -10 | -0.3% | 113,438 |
| 2026/03/25 | 3,775 | 3,794 | 3,765 | 3,786 | +81 | +2.2% | 164,172 |
| 2026/03/24 | 3,708 | 3,712 | 3,654 | 3,705 | +89 | +2.5% | 145,024 |
| 2026/03/23 | 3,627 | 3,635 | 3,572 | 3,616 | -129 | -3.4% | 125,199 |
| 2026/03/19 | 3,769 | 3,789 | 3,740 | 3,745 | -107 | -2.8% | 123,673 |
| 2026/03/18 | 3,790 | 3,854 | 3,790 | 3,852 | +94 | +2.5% | 77,313 |
| 2026/03/17 | 3,790 | 3,806 | 3,745 | 3,758 | +16 | +0.4% | 59,108 |
| 2026/03/16 | 3,757 | 3,770 | 3,717 | 3,742 | -24 | -0.6% | 57,368 |
| 2026/03/13 | 3,721 | 3,781 | 3,709 | 3,766 | -13 | -0.3% | 105,401 |
51～
100
件表示中 / 4001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
