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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,809 | 1,817 | 1,795 | 1,804 | ±0 | ±0% | 71,600 |
| 2018/02/20 | 1,812 | 1,812 | 1,795 | 1,804 | -15 | -0.8% | 73,780 |
| 2018/02/19 | 1,795 | 1,819 | 1,793 | 1,819 | +41 | +2.3% | 70,220 |
| 2018/02/16 | 1,774 | 1,790 | 1,767 | 1,778 | +17 | +1% | 127,740 |
| 2018/02/15 | 1,762 | 1,770 | 1,754 | 1,761 | +17 | +1% | 87,420 |
| 2018/02/14 | 1,760 | 1,766 | 1,733 | 1,744 | -13 | -0.7% | 105,210 |
| 2018/02/13 | 1,796 | 1,796 | 1,755 | 1,757 | -18 | -1% | 159,970 |
| 2018/02/09 | 1,751 | 1,775 | 1,749 | 1,775 | -34 | -1.9% | 144,130 |
| 2018/02/08 | 1,803 | 1,815 | 1,795 | 1,809 | +19 | +1.1% | 103,950 |
| 2018/02/07 | 1,839 | 1,848 | 1,790 | 1,790 | +6 | +0.3% | 356,600 |
| 2018/02/06 | 1,792 | 1,798 | 1,749 | 1,784 | -84 | -4.5% | 390,540 |
| 2018/02/05 | 1,879 | 1,882 | 1,865 | 1,868 | -40 | -2.1% | 150,780 |
| 2018/02/02 | 1,909 | 1,913 | 1,892 | 1,908 | -7 | -0.4% | 119,940 |
| 2018/02/01 | 1,895 | 1,917 | 1,893 | 1,915 | +34 | +1.8% | 68,520 |
| 2018/01/31 | 1,895 | 1,904 | 1,881 | 1,881 | -21 | -1.1% | 125,620 |
| 2018/01/30 | 1,924 | 1,925 | 1,898 | 1,902 | -23 | -1.2% | 127,620 |
| 2018/01/29 | 1,928 | 1,935 | 1,923 | 1,925 | -1 | -0.1% | 71,930 |
| 2018/01/26 | 1,936 | 1,938 | 1,924 | 1,926 | -4 | -0.2% | 56,010 |
| 2018/01/25 | 1,933 | 1,939 | 1,927 | 1,930 | -18 | -0.9% | 53,870 |
| 2018/01/24 | 1,951 | 1,955 | 1,945 | 1,948 | -10 | -0.5% | 61,760 |
| 2018/01/23 | 1,946 | 1,958 | 1,944 | 1,958 | +20 | +1% | 132,640 |
| 2018/01/22 | 1,936 | 1,938 | 1,930 | 1,938 | +2 | +0.1% | 32,750 |
| 2018/01/19 | 1,933 | 1,936 | 1,927 | 1,936 | +12 | +0.6% | 56,080 |
| 2018/01/18 | 1,953 | 1,953 | 1,920 | 1,924 | -13 | -0.7% | 153,440 |
| 2018/01/17 | 1,929 | 1,937 | 1,927 | 1,937 | -2 | -0.1% | 44,870 |
| 2018/01/16 | 1,930 | 1,941 | 1,928 | 1,939 | +9 | +0.5% | 130,670 |
| 2018/01/15 | 1,937 | 1,939 | 1,929 | 1,930 | +8 | +0.4% | 128,940 |
| 2018/01/12 | 1,930 | 1,931 | 1,917 | 1,922 | -24 | -1.2% | 120,720 |
| 2018/01/11 | 1,941 | 1,947 | 1,936 | 1,946 | -6 | -0.3% | 160,200 |
| 2018/01/10 | 1,948 | 1,954 | 1,947 | 1,952 | +4 | +0.2% | 309,080 |
| 2018/01/09 | 1,956 | 1,956 | 1,941 | 1,948 | +10 | +0.5% | 334,800 |
| 2018/01/05 | 1,932 | 1,940 | 1,929 | 1,938 | +18 | +0.9% | 383,670 |
| 2018/01/04 | 1,901 | 1,921 | 1,901 | 1,920 | +46 | +2.5% | 163,440 |
| 2017/12/29 | 1,878 | 1,882 | 1,873 | 1,874 | -1 | -0.1% | 56,460 |
| 2017/12/28 | 1,887 | 1,889 | 1,871 | 1,875 | -12 | -0.6% | 62,460 |
| 2017/12/27 | 1,882 | 1,889 | 1,882 | 1,887 | +4 | +0.2% | 391,410 |
| 2017/12/26 | 1,887 | 1,889 | 1,880 | 1,883 | -4 | -0.2% | 377,950 |
| 2017/12/25 | 1,886 | 1,888 | 1,882 | 1,887 | +3 | +0.2% | 178,410 |
| 2017/12/22 | 1,878 | 1,886 | 1,878 | 1,884 | +5 | +0.3% | 215,800 |
| 2017/12/21 | 1,875 | 1,879 | 1,867 | 1,879 | +4 | +0.2% | 421,350 |
| 2017/12/20 | 1,871 | 1,877 | 1,869 | 1,875 | +4 | +0.2% | 632,900 |
| 2017/12/19 | 1,875 | 1,877 | 1,869 | 1,871 | -1 | -0.1% | 161,820 |
| 2017/12/18 | 1,863 | 1,874 | 1,861 | 1,872 | +24 | +1.3% | 137,310 |
| 2017/12/15 | 1,857 | 1,859 | 1,840 | 1,848 | -15 | -0.8% | 167,800 |
| 2017/12/14 | 1,863 | 1,867 | 1,858 | 1,863 | -4 | -0.2% | 51,370 |
| 2017/12/13 | 1,874 | 1,874 | 1,860 | 1,867 | -2 | -0.1% | 66,700 |
| 2017/12/12 | 1,868 | 1,876 | 1,865 | 1,869 | +1 | +0.1% | 216,940 |
| 2017/12/11 | 1,863 | 1,868 | 1,854 | 1,868 | +10 | +0.5% | 310,270 |
| 2017/12/08 | 1,851 | 1,859 | 1,844 | 1,858 | +19 | +1% | 116,470 |
| 2017/12/07 | 1,830 | 1,842 | 1,828 | 1,839 | +19 | +1% | 51,180 |
1651～
1700
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
