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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,647 | 1,647 | 1,625 | 1,630 | -14 | -0.9% | 183,000 |
| 2018/12/10 | 1,647 | 1,650 | 1,641 | 1,644 | -32 | -1.9% | 271,360 |
| 2018/12/07 | 1,673 | 1,679 | 1,662 | 1,676 | +11 | +0.7% | 105,910 |
| 2018/12/06 | 1,683 | 1,688 | 1,654 | 1,665 | -31 | -1.8% | 165,890 |
| 2018/12/05 | 1,677 | 1,701 | 1,676 | 1,696 | -8 | -0.5% | 127,730 |
| 2018/12/04 | 1,743 | 1,744 | 1,703 | 1,704 | -42 | -2.4% | 945,350 |
| 2018/12/03 | 1,746 | 1,753 | 1,739 | 1,746 | +23 | +1.3% | 87,640 |
| 2018/11/30 | 1,716 | 1,726 | 1,716 | 1,723 | +6 | +0.3% | 52,720 |
| 2018/11/29 | 1,726 | 1,729 | 1,715 | 1,717 | +8 | +0.5% | 57,650 |
| 2018/11/28 | 1,705 | 1,710 | 1,697 | 1,709 | +8 | +0.5% | 118,620 |
| 2018/11/27 | 1,699 | 1,703 | 1,691 | 1,701 | +14 | +0.8% | 58,340 |
| 2018/11/26 | 1,683 | 1,692 | 1,678 | 1,687 | +4 | +0.2% | 59,710 |
| 2018/11/22 | 1,677 | 1,686 | 1,668 | 1,683 | +11 | +0.7% | 69,340 |
| 2018/11/21 | 1,653 | 1,674 | 1,651 | 1,672 | -10 | -0.6% | 163,810 |
| 2018/11/20 | 1,676 | 1,687 | 1,672 | 1,682 | -11 | -0.6% | 60,480 |
| 2018/11/19 | 1,683 | 1,698 | 1,683 | 1,693 | +7 | +0.4% | 36,360 |
| 2018/11/16 | 1,696 | 1,702 | 1,684 | 1,686 | -9 | -0.5% | 125,790 |
| 2018/11/15 | 1,687 | 1,696 | 1,683 | 1,695 | -29 | -1.7% | 85,410 |
| 2018/11/14 | 1,697 | 1,724 | 1,692 | 1,724 | +30 | +1.8% | 113,800 |
| 2018/11/13 | 1,692 | 1,695 | 1,672 | 1,694 | -36 | -2.1% | 199,860 |
| 2018/11/12 | 1,720 | 1,734 | 1,715 | 1,730 | ±0 | ±0% | 91,900 |
| 2018/11/09 | 1,739 | 1,744 | 1,727 | 1,730 | -7 | -0.4% | 92,380 |
| 2018/11/08 | 1,738 | 1,745 | 1,734 | 1,737 | +27 | +1.6% | 201,090 |
| 2018/11/07 | 1,717 | 1,736 | 1,701 | 1,710 | -5 | -0.3% | 159,540 |
| 2018/11/06 | 1,703 | 1,720 | 1,702 | 1,715 | +18 | +1.1% | 92,400 |
| 2018/11/05 | 1,699 | 1,706 | 1,691 | 1,697 | -18 | -1% | 80,860 |
| 2018/11/02 | 1,696 | 1,718 | 1,685 | 1,715 | +27 | +1.6% | 208,150 |
| 2018/11/01 | 1,696 | 1,698 | 1,683 | 1,688 | -14 | -0.8% | 117,650 |
| 2018/10/31 | 1,679 | 1,702 | 1,674 | 1,702 | +37 | +2.2% | 208,880 |
| 2018/10/30 | 1,638 | 1,673 | 1,637 | 1,665 | +19 | +1.2% | 198,710 |
| 2018/10/29 | 1,661 | 1,667 | 1,641 | 1,646 | -5 | -0.3% | 84,540 |
| 2018/10/26 | 1,672 | 1,672 | 1,635 | 1,651 | -4 | -0.2% | 219,890 |
| 2018/10/25 | 1,669 | 1,673 | 1,651 | 1,655 | -54 | -3.2% | 509,890 |
| 2018/10/24 | 1,718 | 1,718 | 1,693 | 1,709 | +2 | +0.1% | 420,660 |
| 2018/10/23 | 1,738 | 1,738 | 1,705 | 1,707 | -47 | -2.7% | 283,010 |
| 2018/10/22 | 1,737 | 1,757 | 1,731 | 1,754 | +2 | +0.1% | 133,630 |
| 2018/10/19 | 1,740 | 1,752 | 1,733 | 1,752 | -9 | -0.5% | 87,650 |
| 2018/10/18 | 1,777 | 1,777 | 1,759 | 1,761 | -9 | -0.5% | 104,380 |
| 2018/10/17 | 1,770 | 1,775 | 1,761 | 1,770 | +24 | +1.4% | 115,860 |
| 2018/10/16 | 1,731 | 1,746 | 1,728 | 1,746 | +13 | +0.8% | 116,700 |
| 2018/10/15 | 1,746 | 1,748 | 1,731 | 1,733 | -28 | -1.6% | 294,470 |
| 2018/10/12 | 1,753 | 1,763 | 1,740 | 1,761 | +1 | +0.1% | 227,850 |
| 2018/10/11 | 1,759 | 1,777 | 1,751 | 1,760 | -62 | -3.4% | 325,670 |
| 2018/10/10 | 1,829 | 1,834 | 1,814 | 1,822 | +1 | +0.1% | 72,640 |
| 2018/10/09 | 1,840 | 1,840 | 1,817 | 1,821 | -33 | -1.8% | 197,720 |
| 2018/10/05 | 1,853 | 1,861 | 1,849 | 1,854 | -9 | -0.5% | 57,010 |
| 2018/10/04 | 1,879 | 1,881 | 1,859 | 1,863 | ±0 | ±0% | 98,290 |
| 2018/10/03 | 1,883 | 1,886 | 1,863 | 1,863 | -23 | -1.2% | 123,430 |
| 2018/10/02 | 1,892 | 1,901 | 1,883 | 1,886 | +6 | +0.3% | 274,940 |
| 2018/10/01 | 1,875 | 1,886 | 1,870 | 1,880 | +1 | +0.1% | 95,550 |
1451～
1500
件表示中 / 3586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
