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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,840 | 1,842 | 1,815 | 1,820 | -24 | -1.3% | 155,600 |
| 2017/12/05 | 1,834 | 1,849 | 1,830 | 1,844 | +5 | +0.3% | 30,400 |
| 2017/12/04 | 1,855 | 1,856 | 1,839 | 1,839 | -13 | -0.7% | 41,260 |
| 2017/12/01 | 1,861 | 1,863 | 1,840 | 1,852 | +4 | +0.2% | 168,080 |
| 2017/11/30 | 1,840 | 1,850 | 1,833 | 1,848 | +7 | +0.4% | 89,210 |
| 2017/11/29 | 1,837 | 1,841 | 1,835 | 1,841 | +15 | +0.8% | 79,090 |
| 2017/11/28 | 1,829 | 1,834 | 1,821 | 1,826 | -4 | -0.2% | 67,380 |
| 2017/11/27 | 1,843 | 1,843 | 1,827 | 1,830 | -4 | -0.2% | 39,770 |
| 2017/11/24 | 1,824 | 1,837 | 1,820 | 1,834 | +4 | +0.2% | 48,470 |
| 2017/11/22 | 1,835 | 1,838 | 1,828 | 1,830 | +5 | +0.3% | 105,270 |
| 2017/11/21 | 1,826 | 1,833 | 1,823 | 1,825 | +12 | +0.7% | 72,210 |
| 2017/11/20 | 1,810 | 1,817 | 1,805 | 1,813 | -3 | -0.2% | 60,250 |
| 2017/11/17 | 1,834 | 1,836 | 1,812 | 1,816 | ±0 | ±0% | 133,650 |
| 2017/11/16 | 1,789 | 1,823 | 1,789 | 1,816 | +18 | +1% | 85,260 |
| 2017/11/15 | 1,822 | 1,822 | 1,792 | 1,798 | -35 | -1.9% | 412,770 |
| 2017/11/14 | 1,836 | 1,841 | 1,830 | 1,833 | -5 | -0.3% | 156,370 |
| 2017/11/13 | 1,854 | 1,854 | 1,837 | 1,838 | -18 | -1% | 100,300 |
| 2017/11/10 | 1,848 | 1,859 | 1,843 | 1,856 | -14 | -0.7% | 299,240 |
| 2017/11/09 | 1,879 | 1,900 | 1,846 | 1,870 | -2 | -0.1% | 334,990 |
| 2017/11/08 | 1,864 | 1,873 | 1,858 | 1,872 | +4 | +0.2% | 195,480 |
| 2017/11/07 | 1,847 | 1,868 | 1,844 | 1,868 | +22 | +1.2% | 130,950 |
| 2017/11/06 | 1,852 | 1,854 | 1,838 | 1,846 | -3 | -0.2% | 262,810 |
| 2017/11/02 | 1,846 | 1,849 | 1,837 | 1,849 | +7 | +0.4% | 122,260 |
| 2017/11/01 | 1,831 | 1,843 | 1,828 | 1,842 | +23 | +1.3% | 222,270 |
| 2017/10/31 | 1,816 | 1,822 | 1,811 | 1,819 | -6 | -0.3% | 134,780 |
| 2017/10/30 | 1,825 | 1,826 | 1,815 | 1,825 | +1 | +0.1% | 220,280 |
| 2017/10/27 | 1,817 | 1,825 | 1,812 | 1,824 | +17 | +0.9% | 120,670 |
| 2017/10/26 | 1,803 | 1,809 | 1,802 | 1,807 | +3 | +0.2% | 40,280 |
| 2017/10/25 | 1,818 | 1,818 | 1,800 | 1,804 | -7 | -0.4% | 81,880 |
| 2017/10/24 | 1,797 | 1,811 | 1,796 | 1,811 | +14 | +0.8% | 75,690 |
| 2017/10/23 | 1,801 | 1,802 | 1,794 | 1,797 | +15 | +0.8% | 227,610 |
| 2017/10/20 | 1,775 | 1,784 | 1,775 | 1,782 | +1 | +0.1% | 68,490 |
| 2017/10/19 | 1,784 | 1,787 | 1,777 | 1,781 | +5 | +0.3% | 165,160 |
| 2017/10/18 | 1,776 | 1,779 | 1,772 | 1,776 | +2 | +0.1% | 85,450 |
| 2017/10/17 | 1,780 | 1,782 | 1,769 | 1,774 | +2 | +0.1% | 152,010 |
| 2017/10/16 | 1,765 | 1,777 | 1,764 | 1,772 | +12 | +0.7% | 181,390 |
| 2017/10/13 | 1,750 | 1,765 | 1,747 | 1,760 | +10 | +0.6% | 154,960 |
| 2017/10/12 | 1,754 | 1,755 | 1,750 | 1,750 | +2 | +0.1% | 152,270 |
| 2017/10/11 | 1,745 | 1,749 | 1,742 | 1,748 | +2 | +0.1% | 36,270 |
| 2017/10/10 | 1,735 | 1,746 | 1,734 | 1,746 | +8 | +0.5% | 143,740 |
| 2017/10/06 | 1,738 | 1,742 | 1,735 | 1,738 | +4 | +0.2% | 54,640 |
| 2017/10/05 | 1,737 | 1,739 | 1,732 | 1,734 | -1 | -0.1% | 327,420 |
| 2017/10/04 | 1,737 | 1,740 | 1,731 | 1,735 | ±0 | ±0% | 282,040 |
| 2017/10/03 | 1,730 | 1,735 | 1,726 | 1,735 | +11 | +0.6% | 121,220 |
| 2017/10/02 | 1,728 | 1,729 | 1,721 | 1,724 | -2 | -0.1% | 43,890 |
| 2017/09/29 | 1,724 | 1,726 | 1,720 | 1,726 | -1 | -0.1% | 55,500 |
| 2017/09/28 | 1,725 | 1,728 | 1,719 | 1,727 | +11 | +0.6% | 322,710 |
| 2017/09/27 | 1,715 | 1,716 | 1,708 | 1,716 | +6 | +0.4% | 59,610 |
| 2017/09/26 | 1,710 | 1,712 | 1,707 | 1,710 | ±0 | ±0% | 49,420 |
| 2017/09/25 | 1,712 | 1,714 | 1,707 | 1,710 | +9 | +0.5% | 55,900 |
1701～
1750
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
