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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 1,795 | 1,795 | 1,785 | 1,787 | -2 | -0.1% | 18,480 |
| 2018/04/10 | 1,781 | 1,801 | 1,776 | 1,789 | +3 | +0.2% | 153,810 |
| 2018/04/09 | 1,776 | 1,789 | 1,773 | 1,786 | +9 | +0.5% | 82,640 |
| 2018/04/06 | 1,783 | 1,792 | 1,777 | 1,777 | -5 | -0.3% | 133,700 |
| 2018/04/05 | 1,777 | 1,791 | 1,771 | 1,782 | +17 | +1% | 176,040 |
| 2018/04/04 | 1,765 | 1,770 | 1,757 | 1,765 | +4 | +0.2% | 77,350 |
| 2018/04/03 | 1,750 | 1,765 | 1,744 | 1,761 | -4 | -0.2% | 51,800 |
| 2018/04/02 | 1,775 | 1,782 | 1,765 | 1,765 | -9 | -0.5% | 34,120 |
| 2018/03/30 | 1,776 | 1,780 | 1,766 | 1,774 | +13 | +0.7% | 95,490 |
| 2018/03/29 | 1,773 | 1,773 | 1,747 | 1,761 | +3 | +0.2% | 35,980 |
| 2018/03/28 | 1,741 | 1,758 | 1,735 | 1,758 | +1 | +0.1% | 94,270 |
| 2018/03/27 | 1,729 | 1,758 | 1,728 | 1,757 | +47 | +2.7% | 138,660 |
| 2018/03/26 | 1,695 | 1,711 | 1,685 | 1,710 | +3 | +0.2% | 176,590 |
| 2018/03/23 | 1,723 | 1,732 | 1,702 | 1,707 | -62 | -3.5% | 423,860 |
| 2018/03/22 | 1,754 | 1,770 | 1,752 | 1,769 | +10 | +0.6% | 75,120 |
| 2018/03/20 | 1,750 | 1,759 | 1,744 | 1,759 | -5 | -0.3% | 65,140 |
| 2018/03/19 | 1,771 | 1,779 | 1,756 | 1,764 | -17 | -1% | 72,890 |
| 2018/03/16 | 1,790 | 1,790 | 1,777 | 1,781 | -5 | -0.3% | 21,720 |
| 2018/03/15 | 1,782 | 1,789 | 1,769 | 1,786 | -2 | -0.1% | 77,580 |
| 2018/03/14 | 1,782 | 1,789 | 1,780 | 1,788 | -4 | -0.2% | 25,780 |
| 2018/03/13 | 1,778 | 1,794 | 1,773 | 1,792 | +7 | +0.4% | 36,310 |
| 2018/03/12 | 1,786 | 1,791 | 1,777 | 1,785 | +26 | +1.5% | 103,440 |
| 2018/03/09 | 1,767 | 1,783 | 1,749 | 1,759 | +6 | +0.3% | 130,010 |
| 2018/03/08 | 1,762 | 1,762 | 1,746 | 1,753 | +6 | +0.3% | 28,250 |
| 2018/03/07 | 1,748 | 1,765 | 1,744 | 1,747 | -13 | -0.7% | 65,460 |
| 2018/03/06 | 1,765 | 1,771 | 1,757 | 1,760 | +22 | +1.3% | 89,480 |
| 2018/03/05 | 1,740 | 1,748 | 1,729 | 1,738 | -14 | -0.8% | 106,020 |
| 2018/03/02 | 1,751 | 1,756 | 1,742 | 1,752 | -31 | -1.7% | 211,140 |
| 2018/03/01 | 1,799 | 1,799 | 1,778 | 1,783 | -29 | -1.6% | 71,320 |
| 2018/02/28 | 1,829 | 1,837 | 1,812 | 1,812 | -24 | -1.3% | 48,030 |
| 2018/02/27 | 1,836 | 1,839 | 1,830 | 1,836 | +17 | +0.9% | 47,640 |
| 2018/02/26 | 1,819 | 1,824 | 1,812 | 1,819 | +17 | +0.9% | 73,280 |
| 2018/02/23 | 1,793 | 1,804 | 1,790 | 1,802 | +13 | +0.7% | 67,270 |
| 2018/02/22 | 1,794 | 1,794 | 1,779 | 1,789 | -15 | -0.8% | 85,780 |
| 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 |
1801～
1850
件表示中 / 3770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
