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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,730 | 2,761.5 | 2,730 | 2,758.5 | +28.5 | +1% | 48,480 |
| 2024/08/20 | 2,763.5 | 2,774 | 2,730 | 2,730 | -1 | ±0% | 93,660 |
| 2024/08/19 | 2,768 | 2,776 | 2,728 | 2,731 | -40.5 | -1.5% | 84,600 |
| 2024/08/16 | 2,757 | 2,775.5 | 2,738.5 | 2,771.5 | +79 | +2.9% | 52,880 |
| 2024/08/15 | 2,675 | 2,710 | 2,675 | 2,692.5 | +22.5 | +0.8% | 41,500 |
| 2024/08/14 | 2,669 | 2,690 | 2,652 | 2,670 | +25 | +0.9% | 63,690 |
| 2024/08/13 | 2,604 | 2,645 | 2,603.5 | 2,645 | +71 | +2.8% | 33,840 |
| 2024/08/09 | 2,597 | 2,601.5 | 2,533.5 | 2,574 | +27 | +1.1% | 91,890 |
| 2024/08/08 | 2,532.5 | 2,594 | 2,530 | 2,547 | -35.5 | -1.4% | 353,880 |
| 2024/08/07 | 2,469 | 2,633.5 | 2,465 | 2,582.5 | +63.5 | +2.5% | 255,850 |
| 2024/08/06 | 2,531.5 | 2,560 | 2,460 | 2,519 | +287.5 | +12.9% | 578,730 |
| 2024/08/05 | 2,439 | 2,548 | 2,230 | 2,231.5 | -491 | -18% | 457,000 |
| 2024/08/02 | 2,697 | 2,722.5 | 2,625.5 | 2,722.5 | -74.5 | -2.7% | 1,461,180 |
| 2024/08/01 | 2,867 | 2,867 | 2,778 | 2,797 | -101.5 | -3.5% | 606,710 |
| 2024/07/31 | 2,822.5 | 2,899 | 2,815 | 2,898.5 | +47 | +1.6% | 491,530 |
| 2024/07/30 | 2,842 | 2,855.5 | 2,828 | 2,851.5 | -3.5 | -0.1% | 107,690 |
| 2024/07/29 | 2,834.5 | 2,865 | 2,821.5 | 2,855 | -19 | -0.7% | 220,570 |
| 2024/07/26 | 2,803 | 2,874 | 2,789 | 2,874 | +70.5 | +2.5% | 264,830 |
| 2024/07/25 | 2,828.5 | 2,839.5 | 2,799.5 | 2,803.5 | -86.5 | -3% | 435,540 |
| 2024/07/24 | 2,918.5 | 2,928.5 | 2,888.5 | 2,890 | -42 | -1.4% | 232,090 |
| 2024/07/23 | 2,943 | 2,950 | 2,925 | 2,932 | +7 | +0.2% | 36,250 |
| 2024/07/22 | 2,954 | 2,960.5 | 2,923 | 2,925 | -41.5 | -1.4% | 305,310 |
| 2024/07/19 | 2,962 | 2,970.5 | 2,944 | 2,966.5 | -0.5 | ±0% | 196,030 |
| 2024/07/18 | 2,970 | 2,995 | 2,963.5 | 2,967 | -48 | -1.6% | 330,760 |
| 2024/07/17 | 3,023 | 3,030 | 3,011 | 3,015 | +10 | +0.3% | 148,290 |
| 2024/07/16 | 3,003 | 3,024 | 3,003 | 3,005 | +12 | +0.4% | 120,460 |
| 2024/07/12 | 2,992 | 3,030 | 2,986 | 2,993 | -72 | -2.3% | 102,930 |
| 2024/07/11 | 3,078 | 3,081 | 3,058 | 3,065 | +21 | +0.7% | 513,970 |
| 2024/07/10 | 3,027 | 3,044 | 3,018 | 3,044 | +14 | +0.5% | 77,580 |
| 2024/07/09 | 3,008 | 3,041 | 3,001 | 3,030 | +28 | +0.9% | 74,010 |
| 2024/07/08 | 3,013 | 3,021 | 2,998 | 3,002 | -12 | -0.4% | 73,850 |
| 2024/07/05 | 3,031 | 3,040 | 3,012 | 3,014 | -17 | -0.6% | 31,340 |
| 2024/07/04 | 3,017 | 3,034 | 3,013 | 3,031 | +28 | +0.9% | 52,610 |
| 2024/07/03 | 2,980 | 3,007 | 2,980 | 3,003 | +33 | +1.1% | 43,950 |
| 2024/07/02 | 2,956 | 2,992 | 2,951.5 | 2,970 | +19.5 | +0.7% | 176,860 |
| 2024/07/01 | 2,962 | 2,970 | 2,945.5 | 2,950.5 | +12.5 | +0.4% | 24,990 |
| 2024/06/28 | 2,937 | 2,952.5 | 2,931.5 | 2,938 | +19 | +0.7% | 43,540 |
| 2024/06/27 | 2,921.5 | 2,925 | 2,909 | 2,919 | -3.5 | -0.1% | 215,580 |
| 2024/06/26 | 2,916 | 2,933.5 | 2,906 | 2,922.5 | +11.5 | +0.4% | 856,570 |
| 2024/06/25 | 2,878 | 2,914.5 | 2,877.5 | 2,911 | +48 | +1.7% | 129,320 |
| 2024/06/24 | 2,850 | 2,874 | 2,847 | 2,863 | +18 | +0.6% | 70,850 |
| 2024/06/21 | 2,855.5 | 2,874 | 2,845 | 2,845 | -4.5 | -0.2% | 96,000 |
| 2024/06/20 | 2,844 | 2,851 | 2,826 | 2,849.5 | -3.5 | -0.1% | 51,490 |
| 2024/06/19 | 2,846 | 2,859 | 2,843.5 | 2,853 | +16 | +0.6% | 45,250 |
| 2024/06/18 | 2,843 | 2,845 | 2,831.5 | 2,837 | +17 | +0.6% | 10,810 |
| 2024/06/17 | 2,849 | 2,849 | 2,813 | 2,820 | -51.5 | -1.8% | 190,200 |
| 2024/06/14 | 2,844 | 2,879 | 2,835 | 2,871.5 | +18 | +0.6% | 84,780 |
| 2024/06/13 | 2,894.5 | 2,894.5 | 2,853 | 2,853.5 | -24.5 | -0.9% | 171,750 |
| 2024/06/12 | 2,880 | 2,885.5 | 2,876 | 2,878 | -23.5 | -0.8% | 70,640 |
| 2024/06/11 | 2,913 | 2,929 | 2,899 | 2,901.5 | -6.5 | -0.2% | 20,430 |
151～
200
件表示中 / 3673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
