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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,916 | 2,933.5 | 2,906 | 2,922.5 | +11.5 | +0.4% | 856,570 |
| 2024/06/25 | 2,878 | 2,914.5 | 2,877.5 | 2,911 | +48 | +1.7% | 129,320 |
| 2024/06/24 | 2,850 | 2,874 | 2,847 | 2,863 | +18 | +0.6% | 70,850 |
| 2024/06/21 | 2,855.5 | 2,874 | 2,845 | 2,845 | -4.5 | -0.2% | 96,000 |
| 2024/06/20 | 2,844 | 2,851 | 2,826 | 2,849.5 | -3.5 | -0.1% | 51,490 |
| 2024/06/19 | 2,846 | 2,859 | 2,843.5 | 2,853 | +16 | +0.6% | 45,250 |
| 2024/06/18 | 2,843 | 2,845 | 2,831.5 | 2,837 | +17 | +0.6% | 10,810 |
| 2024/06/17 | 2,849 | 2,849 | 2,813 | 2,820 | -51.5 | -1.8% | 190,200 |
| 2024/06/14 | 2,844 | 2,879 | 2,835 | 2,871.5 | +18 | +0.6% | 84,780 |
| 2024/06/13 | 2,894.5 | 2,894.5 | 2,853 | 2,853.5 | -24.5 | -0.9% | 171,750 |
| 2024/06/12 | 2,880 | 2,885.5 | 2,876 | 2,878 | -23.5 | -0.8% | 70,640 |
| 2024/06/11 | 2,913 | 2,929 | 2,899 | 2,901.5 | -6.5 | -0.2% | 20,430 |
| 2024/06/10 | 2,883.5 | 2,911 | 2,883.5 | 2,908 | +31.5 | +1.1% | 46,120 |
| 2024/06/07 | 2,879.5 | 2,885 | 2,874 | 2,876.5 | -4 | -0.1% | 48,300 |
| 2024/06/06 | 2,894.5 | 2,900 | 2,878.5 | 2,880.5 | +9 | +0.3% | 77,600 |
| 2024/06/05 | 2,894.5 | 2,894.5 | 2,866 | 2,871.5 | -40.5 | -1.4% | 95,020 |
| 2024/06/04 | 2,906 | 2,925 | 2,902.5 | 2,912 | -12 | -0.4% | 53,740 |
| 2024/06/03 | 2,919.5 | 2,937.5 | 2,918 | 2,924 | +41.5 | +1.4% | 223,210 |
| 2024/05/31 | 2,860 | 2,901.5 | 2,860 | 2,882.5 | +34 | +1.2% | 96,100 |
| 2024/05/30 | 2,835.5 | 2,855 | 2,817.5 | 2,848.5 | -12 | -0.4% | 125,930 |
| 2024/05/29 | 2,892.5 | 2,909.5 | 2,860.5 | 2,860.5 | -31.5 | -1.1% | 99,330 |
| 2024/05/28 | 2,891 | 2,897 | 2,885 | 2,892 | +2 | +0.1% | 80,680 |
| 2024/05/27 | 2,873 | 2,891.5 | 2,870.5 | 2,890 | +25.5 | +0.9% | 430,350 |
| 2024/05/24 | 2,853 | 2,873 | 2,836 | 2,864.5 | -15 | -0.5% | 51,490 |
| 2024/05/23 | 2,871 | 2,883 | 2,846.5 | 2,879.5 | +20 | +0.7% | 87,370 |
| 2024/05/22 | 2,883 | 2,883 | 2,859.5 | 2,859.5 | -23 | -0.8% | 51,370 |
| 2024/05/21 | 2,904.5 | 2,912 | 2,882.5 | 2,882.5 | -11 | -0.4% | 100,580 |
| 2024/05/20 | 2,867.5 | 2,911 | 2,866.5 | 2,893.5 | +25.5 | +0.9% | 161,980 |
| 2024/05/17 | 2,849 | 2,873.5 | 2,845 | 2,868 | +8.5 | +0.3% | 46,080 |
| 2024/05/16 | 2,870 | 2,873.5 | 2,841.5 | 2,859.5 | +5.5 | +0.2% | 166,930 |
| 2024/05/15 | 2,867.5 | 2,883.5 | 2,854 | 2,854 | +4 | +0.1% | 70,150 |
| 2024/05/14 | 2,851.5 | 2,866 | 2,834 | 2,850 | +5.5 | +0.2% | 29,040 |
| 2024/05/13 | 2,848.5 | 2,852.5 | 2,833 | 2,844.5 | -8.5 | -0.3% | 91,440 |
| 2024/05/10 | 2,857 | 2,878 | 2,841 | 2,853 | +9 | +0.3% | 107,260 |
| 2024/05/09 | 2,841.5 | 2,853 | 2,827 | 2,844 | +6.5 | +0.2% | 253,450 |
| 2024/05/08 | 2,857 | 2,862 | 2,827 | 2,837.5 | -31.5 | -1.1% | 78,010 |
| 2024/05/07 | 2,876 | 2,878 | 2,849 | 2,869 | +18.5 | +0.6% | 41,130 |
| 2024/05/02 | 2,843.5 | 2,857.5 | 2,835 | 2,850.5 | +1 | ±0% | 38,920 |
| 2024/05/01 | 2,846 | 2,863 | 2,837 | 2,849.5 | -15 | -0.5% | 63,380 |
| 2024/04/30 | 2,845 | 2,869.5 | 2,838 | 2,864.5 | +60.5 | +2.2% | 144,160 |
| 2024/04/26 | 2,787 | 2,814 | 2,772 | 2,804 | +21.5 | +0.8% | 150,180 |
| 2024/04/25 | 2,806 | 2,818 | 2,780 | 2,782.5 | -45.5 | -1.6% | 100,780 |
| 2024/04/24 | 2,802 | 2,831 | 2,798.5 | 2,828 | +49 | +1.8% | 89,170 |
| 2024/04/23 | 2,802 | 2,807.5 | 2,775 | 2,779 | -4 | -0.1% | 41,890 |
| 2024/04/22 | 2,787 | 2,791 | 2,762.5 | 2,783 | +38 | +1.4% | 53,020 |
| 2024/04/19 | 2,772.5 | 2,775 | 2,713 | 2,745 | -51 | -1.8% | 157,200 |
| 2024/04/18 | 2,775 | 2,808 | 2,768 | 2,796 | +14.5 | +0.5% | 89,900 |
| 2024/04/17 | 2,821 | 2,821 | 2,780 | 2,781.5 | -35 | -1.2% | 367,120 |
| 2024/04/16 | 2,859 | 2,859 | 2,809 | 2,816.5 | -56 | -1.9% | 142,100 |
| 2024/04/15 | 2,850 | 2,874 | 2,838.5 | 2,872.5 | -9 | -0.3% | 130,350 |
101～
150
件表示中 / 3585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
