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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,827 | 2,828 | 2,789 | 2,807.5 | -0.5 | ±0% | 32,040 |
| 2025/01/20 | 2,791 | 2,816.5 | 2,791 | 2,808 | +34.5 | +1.2% | 120,560 |
| 2025/01/17 | 2,782 | 2,782 | 2,743.5 | 2,773.5 | -11.5 | -0.4% | 110,930 |
| 2025/01/16 | 2,801 | 2,813 | 2,781 | 2,785 | -1 | ±0% | 53,200 |
| 2025/01/15 | 2,798 | 2,805.5 | 2,778 | 2,786 | -23 | -0.8% | 84,750 |
| 2025/01/14 | 2,836.5 | 2,841 | 2,795.5 | 2,809 | -33 | -1.2% | 660,750 |
| 2025/01/10 | 2,858 | 2,864 | 2,842 | 2,842 | -20.5 | -0.7% | 96,260 |
| 2025/01/09 | 2,891.5 | 2,892.5 | 2,854 | 2,862.5 | -38.5 | -1.3% | 151,430 |
| 2025/01/08 | 2,900.5 | 2,904 | 2,888 | 2,901 | -12.5 | -0.4% | 37,590 |
| 2025/01/07 | 2,898.5 | 2,925.5 | 2,887 | 2,913.5 | +32 | +1.1% | 23,630 |
| 2025/01/06 | 2,917 | 2,925 | 2,874 | 2,881.5 | -33 | -1.1% | 348,430 |
| 2024/12/30 | 2,939 | 2,940 | 2,906 | 2,914.5 | -17.5 | -0.6% | 79,640 |
| 2024/12/27 | 2,905.5 | 2,935 | 2,904.5 | 2,932 | +46 | +1.6% | 67,620 |
| 2024/12/26 | 2,858 | 2,892 | 2,858 | 2,886 | +32 | +1.1% | 37,930 |
| 2024/12/25 | 2,855.5 | 2,857 | 2,830.5 | 2,854 | +3.5 | +0.1% | 51,240 |
| 2024/12/24 | 2,858 | 2,858 | 2,848 | 2,850.5 | -1.5 | -0.1% | 24,050 |
| 2024/12/23 | 2,840 | 2,853.5 | 2,833 | 2,852 | +27.5 | +1% | 18,000 |
| 2024/12/20 | 2,847 | 2,852.5 | 2,824.5 | 2,824.5 | -9.5 | -0.3% | 31,900 |
| 2024/12/19 | 2,796 | 2,844.5 | 2,793 | 2,834 | -11 | -0.4% | 162,710 |
| 2024/12/18 | 2,846.5 | 2,864.5 | 2,845 | 2,845 | -4.5 | -0.2% | 12,070 |
| 2024/12/17 | 2,863.5 | 2,886 | 2,849.5 | 2,849.5 | -11.5 | -0.4% | 51,420 |
| 2024/12/16 | 2,868.5 | 2,877.5 | 2,858.5 | 2,861 | -7 | -0.2% | 28,560 |
| 2024/12/13 | 2,879 | 2,879 | 2,855 | 2,868 | -30.5 | -1.1% | 25,920 |
| 2024/12/12 | 2,895 | 2,914 | 2,895 | 2,898.5 | +28 | +1% | 218,210 |
| 2024/12/11 | 2,867.5 | 2,873.5 | 2,856.5 | 2,870.5 | +6.5 | +0.2% | 15,920 |
| 2024/12/10 | 2,881 | 2,885 | 2,861 | 2,864 | +10.5 | +0.4% | 60,330 |
| 2024/12/09 | 2,863.5 | 2,867 | 2,844 | 2,853.5 | +8 | +0.3% | 65,420 |
| 2024/12/06 | 2,865 | 2,869 | 2,841.5 | 2,845.5 | -15.5 | -0.5% | 18,480 |
| 2024/12/05 | 2,882.5 | 2,883.5 | 2,859 | 2,861 | +2.5 | +0.1% | 94,460 |
| 2024/12/04 | 2,878.5 | 2,885 | 2,855.5 | 2,858.5 | -17 | -0.6% | 629,870 |
| 2024/12/03 | 2,848.5 | 2,890 | 2,848.5 | 2,875.5 | +42 | +1.5% | 81,210 |
| 2024/12/02 | 2,806.5 | 2,841 | 2,805 | 2,833.5 | +42.5 | +1.5% | 52,890 |
| 2024/11/29 | 2,803 | 2,806.5 | 2,789 | 2,791 | -13.5 | -0.5% | 15,110 |
| 2024/11/28 | 2,776.5 | 2,813 | 2,772.5 | 2,804.5 | +20 | +0.7% | 17,080 |
| 2024/11/27 | 2,802.5 | 2,804.5 | 2,775 | 2,784.5 | -22 | -0.8% | 90,820 |
| 2024/11/26 | 2,824 | 2,826 | 2,790 | 2,806.5 | -31.5 | -1.1% | 25,570 |
| 2024/11/25 | 2,843.5 | 2,858 | 2,835.5 | 2,838 | +20.5 | +0.7% | 55,730 |
| 2024/11/22 | 2,810 | 2,828.5 | 2,807 | 2,817.5 | +16 | +0.6% | 36,030 |
| 2024/11/21 | 2,820.5 | 2,823 | 2,801 | 2,801.5 | -20 | -0.7% | 622,830 |
| 2024/11/20 | 2,832 | 2,843 | 2,813 | 2,821.5 | -9 | -0.3% | 33,360 |
| 2024/11/19 | 2,825 | 2,839 | 2,813 | 2,830.5 | +14.5 | +0.5% | 30,600 |
| 2024/11/18 | 2,812 | 2,830 | 2,807 | 2,816 | -13.5 | -0.5% | 46,850 |
| 2024/11/15 | 2,842 | 2,855 | 2,829.5 | 2,829.5 | +5.5 | +0.2% | 21,080 |
| 2024/11/14 | 2,837 | 2,860 | 2,824 | 2,824 | -7 | -0.2% | 20,390 |
| 2024/11/13 | 2,862.5 | 2,865 | 2,822 | 2,831 | -32.5 | -1.1% | 69,950 |
| 2024/11/12 | 2,876 | 2,895 | 2,855 | 2,863.5 | +3 | +0.1% | 85,890 |
| 2024/11/11 | 2,863.5 | 2,877.5 | 2,854 | 2,860.5 | -4 | -0.1% | 11,500 |
| 2024/11/08 | 2,890 | 2,893 | 2,858 | 2,864.5 | +5.5 | +0.2% | 22,860 |
| 2024/11/07 | 2,860 | 2,889 | 2,838 | 2,859 | +24 | +0.8% | 74,500 |
| 2024/11/06 | 2,795 | 2,856.5 | 2,793 | 2,835 | +45 | +1.6% | 131,070 |
51～
100
件表示中 / 3673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
