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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,710 | 1,711 | 1,698 | 1,701 | -6 | -0.4% | 245,960 |
| 2017/09/21 | 1,715 | 1,718 | 1,705 | 1,707 | +3 | +0.2% | 195,350 |
| 2017/09/20 | 1,702 | 1,709 | 1,702 | 1,704 | -1 | -0.1% | 49,630 |
| 2017/09/19 | 1,693 | 1,707 | 1,693 | 1,705 | +31 | +1.9% | 142,740 |
| 2017/09/15 | 1,667 | 1,678 | 1,665 | 1,674 | +6 | +0.4% | 63,680 |
| 2017/09/14 | 1,675 | 1,680 | 1,667 | 1,668 | -5 | -0.3% | 68,760 |
| 2017/09/13 | 1,673 | 1,677 | 1,672 | 1,673 | +10 | +0.6% | 294,350 |
| 2017/09/12 | 1,663 | 1,667 | 1,661 | 1,663 | +16 | +1% | 125,970 |
| 2017/09/11 | 1,642 | 1,655 | 1,642 | 1,647 | +17 | +1% | 75,170 |
| 2017/09/08 | 1,633 | 1,635 | 1,627 | 1,630 | -4 | -0.2% | 68,590 |
| 2017/09/07 | 1,636 | 1,642 | 1,631 | 1,634 | +6 | +0.4% | 96,910 |
| 2017/09/06 | 1,618 | 1,629 | 1,615 | 1,628 | +2 | +0.1% | 296,890 |
| 2017/09/05 | 1,640 | 1,640 | 1,625 | 1,626 | -12 | -0.7% | 72,670 |
| 2017/09/04 | 1,650 | 1,653 | 1,637 | 1,638 | -18 | -1.1% | 90,140 |
| 2017/09/01 | 1,660 | 1,660 | 1,649 | 1,656 | +3 | +0.2% | 59,150 |
| 2017/08/31 | 1,650 | 1,657 | 1,650 | 1,653 | +9 | +0.5% | 121,600 |
| 2017/08/30 | 1,642 | 1,649 | 1,637 | 1,644 | +11 | +0.7% | 73,440 |
| 2017/08/29 | 1,627 | 1,635 | 1,625 | 1,633 | -2 | -0.1% | 345,640 |
| 2017/08/28 | 1,636 | 1,639 | 1,631 | 1,635 | +3 | +0.2% | 80,880 |
| 2017/08/25 | 1,632 | 1,636 | 1,629 | 1,632 | +4 | +0.2% | 83,770 |
| 2017/08/24 | 1,632 | 1,637 | 1,628 | 1,628 | -6 | -0.4% | 33,380 |
| 2017/08/23 | 1,645 | 1,646 | 1,633 | 1,634 | +3 | +0.2% | 73,530 |
| 2017/08/22 | 1,630 | 1,635 | 1,629 | 1,631 | +1 | +0.1% | 29,030 |
| 2017/08/21 | 1,636 | 1,636 | 1,627 | 1,630 | -2 | -0.1% | 51,080 |
| 2017/08/18 | 1,631 | 1,637 | 1,628 | 1,632 | -19 | -1.2% | 99,570 |
| 2017/08/17 | 1,651 | 1,654 | 1,648 | 1,651 | ±0 | ±0% | 47,600 |
| 2017/08/16 | 1,653 | 1,655 | 1,649 | 1,651 | -3 | -0.2% | 66,930 |
| 2017/08/15 | 1,647 | 1,657 | 1,647 | 1,654 | +20 | +1.2% | 104,870 |
| 2017/08/14 | 1,636 | 1,643 | 1,632 | 1,634 | -18 | -1.1% | 188,750 |
| 2017/08/10 | 1,655 | 1,660 | 1,648 | 1,652 | -1 | -0.1% | 95,720 |
| 2017/08/09 | 1,667 | 1,669 | 1,645 | 1,653 | -17 | -1% | 268,230 |
| 2017/08/08 | 1,678 | 1,678 | 1,668 | 1,670 | -6 | -0.4% | 80,240 |
| 2017/08/07 | 1,677 | 1,679 | 1,674 | 1,676 | +7 | +0.4% | 37,830 |
| 2017/08/04 | 1,666 | 1,670 | 1,663 | 1,669 | ±0 | ±0% | 71,120 |
| 2017/08/03 | 1,670 | 1,672 | 1,664 | 1,669 | -2 | -0.1% | 116,850 |
| 2017/08/02 | 1,670 | 1,674 | 1,664 | 1,671 | +8 | +0.5% | 325,900 |
| 2017/08/01 | 1,656 | 1,665 | 1,654 | 1,663 | +9 | +0.5% | 43,050 |
| 2017/07/31 | 1,656 | 1,661 | 1,651 | 1,654 | -4 | -0.2% | 93,790 |
| 2017/07/28 | 1,661 | 1,661 | 1,654 | 1,658 | -5 | -0.3% | 54,690 |
| 2017/07/27 | 1,657 | 1,673 | 1,656 | 1,663 | +7 | +0.4% | 82,480 |
| 2017/07/26 | 1,665 | 1,665 | 1,653 | 1,656 | +4 | +0.2% | 45,420 |
| 2017/07/25 | 1,656 | 1,661 | 1,652 | 1,652 | -6 | -0.4% | 40,010 |
| 2017/07/24 | 1,656 | 1,660 | 1,649 | 1,658 | -7 | -0.4% | 63,320 |
| 2017/07/21 | 1,667 | 1,668 | 1,664 | 1,665 | -5 | -0.3% | 73,750 |
| 2017/07/20 | 1,660 | 1,672 | 1,659 | 1,670 | +13 | +0.8% | 57,030 |
| 2017/07/19 | 1,653 | 1,660 | 1,651 | 1,657 | -1 | -0.1% | 59,120 |
| 2017/07/18 | 1,657 | 1,658 | 1,646 | 1,658 | -3 | -0.2% | 104,880 |
| 2017/07/14 | 1,659 | 1,664 | 1,657 | 1,661 | +7 | +0.4% | 93,880 |
| 2017/07/13 | 1,663 | 1,663 | 1,652 | 1,654 | ±0 | ±0% | 68,880 |
| 2017/07/12 | 1,660 | 1,660 | 1,653 | 1,654 | -26 | -1.5% | 107,080 |
1751～
1800
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
