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 |
|---|---|---|---|---|---|---|---|
| 2025/12/24 | 3,579 | 3,585 | 3,556 | 3,558 | -18 | -0.5% | 13,561 |
| 2025/12/23 | 3,563 | 3,581 | 3,563 | 3,576 | +20 | +0.6% | 23,240 |
| 2025/12/22 | 3,583 | 3,583 | 3,555 | 3,556 | +22 | +0.6% | 79,367 |
| 2025/12/19 | 3,523 | 3,551 | 3,520 | 3,534 | +19 | +0.5% | 77,690 |
| 2025/12/18 | 3,501 | 3,517 | 3,490 | 3,515 | -7 | -0.2% | 219,545 |
| 2025/12/17 | 3,520 | 3,525 | 3,494 | 3,522 | -2 | -0.1% | 211,732 |
| 2025/12/16 | 3,582 | 3,582 | 3,524 | 3,524 | -58 | -1.6% | 94,439 |
| 2025/12/15 | 3,559 | 3,589 | 3,559 | 3,582 | +4 | +0.1% | 114,884 |
| 2025/12/12 | 3,533 | 3,584 | 3,533 | 3,578 | +66 | +1.9% | 72,746 |
| 2025/12/11 | 3,558 | 3,565 | 3,504 | 3,512 | -27 | -0.8% | 40,586 |
| 2025/12/10 | 3,545 | 3,563 | 3,529 | 3,539 | -4 | -0.1% | 331,294 |
| 2025/12/09 | 3,541 | 3,550 | 3,528 | 3,543 | +4 | +0.1% | 111,194 |
| 2025/12/08 | 3,523 | 3,539 | 3,506 | 3,539 | +25 | +0.7% | 21,765 |
| 2025/12/05 | 3,521 | 3,521 | 3,500 | 3,514 | -36 | -1% | 53,782 |
| 2025/12/04 | 3,487 | 3,554 | 3,487 | 3,550 | +67 | +1.9% | 179,784 |
| 2025/12/03 | 3,498 | 3,502 | 3,476 | 3,483 | -4 | -0.1% | 111,248 |
| 2025/12/02 | 3,500 | 3,506 | 3,484 | 3,487 | -8 | -0.2% | 19,775 |
| 2025/12/01 | 3,525 | 3,535 | 3,485 | 3,495 | -32 | -0.9% | 101,311 |
| 2025/11/28 | 3,520 | 3,535 | 3,515 | 3,527 | +7 | +0.2% | 24,830 |
| 2025/11/27 | 3,519 | 3,534 | 3,516 | 3,520 | +15 | +0.4% | 36,227 |
| 2025/11/26 | 3,470 | 3,513 | 3,465 | 3,505 | +65 | +1.9% | 181,398 |
| 2025/11/25 | 3,480 | 3,480 | 3,428 | 3,440 | -12 | -0.3% | 172,550 |
| 2025/11/21 | 3,405 | 3,457 | 3,401 | 3,452 | -6 | -0.2% | 568,961 |
| 2025/11/20 | 3,468 | 3,483 | 3,444 | 3,458 | +59 | +1.7% | 234,715 |
| 2025/11/19 | 3,406 | 3,423 | 3,375 | 3,399 | +2 | +0.1% | 90,958 |
| 2025/11/18 | 3,473 | 3,479 | 3,397 | 3,397 | -101 | -2.9% | 257,014 |
| 2025/11/17 | 3,497 | 3,501 | 3,481 | 3,498 | -10 | -0.3% | 51,989 |
| 2025/11/14 | 3,487 | 3,515 | 3,479 | 3,508 | -25 | -0.7% | 120,876 |
| 2025/11/13 | 3,521 | 3,543 | 3,520 | 3,533 | +24 | +0.7% | 33,443 |
| 2025/11/12 | 3,481 | 3,514 | 3,481 | 3,509 | +39 | +1.1% | 77,598 |
| 2025/11/11 | 3,489 | 3,494 | 3,459 | 3,470 | +4 | +0.1% | 36,605 |
| 2025/11/10 | 3,466 | 3,472 | 3,452 | 3,466 | +24 | +0.7% | 65,895 |
| 2025/11/07 | 3,444 | 3,451 | 3,413 | 3,442 | -17 | -0.5% | 111,747 |
| 2025/11/06 | 3,450 | 3,473 | 3,441 | 3,459 | +42 | +1.2% | 41,650 |
| 2025/11/05 | 3,430 | 3,439 | 3,344 | 3,417 | -43 | -1.2% | 307,831 |
| 2025/11/04 | 3,476 | 3,503 | 3,458 | 3,460 | -21 | -0.6% | 95,811 |
| 2025/10/31 | 3,477 | 3,498 | 3,458 | 3,481 | +29 | +0.8% | 92,894 |
| 2025/10/30 | 3,434 | 3,454 | 3,423 | 3,452 | +28 | +0.8% | 369,273 |
| 2025/10/29 | 3,449 | 3,450 | 3,421 | 3,424 | -7 | -0.2% | 87,677 |
| 2025/10/28 | 3,465 | 3,465 | 3,431 | 3,431 | -42 | -1.2% | 69,802 |
| 2025/10/27 | 3,457 | 3,478 | 3,453 | 3,473 | +60 | +1.8% | 105,491 |
| 2025/10/24 | 3,415 | 3,426 | 3,405 | 3,413 | +18 | +0.5% | 48,202 |
| 2025/10/23 | 3,390 | 3,400 | 3,378 | 3,395 | -18 | -0.5% | 51,924 |
| 2025/10/22 | 3,392 | 3,422 | 3,384 | 3,413 | +21 | +0.6% | 27,782 |
| 2025/10/21 | 3,410 | 3,422 | 3,389 | 3,392 | -1 | ±0% | 206,981 |
| 2025/10/20 | 3,364 | 3,393 | 3,352 | 3,393 | +77 | +2.3% | 89,308 |
| 2025/10/17 | 3,321 | 3,340 | 3,309 | 3,316 | -32 | -1% | 53,817 |
| 2025/10/16 | 3,352 | 3,360 | 3,333 | 3,348 | +17 | +0.5% | 27,355 |
| 2025/10/15 | 3,300 | 3,331 | 3,296 | 3,331 | +59 | +1.8% | 49,740 |
| 2025/10/14 | 3,282 | 3,323 | 3,254 | 3,272 | -69 | -2.1% | 355,170 |
151～
200
件表示中 / 4001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
