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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,530 | 1,541 | 1,520 | 1,523 | +15 | +1% | 623,040 |
| 2016/11/30 | 1,511 | 1,513 | 1,506 | 1,508 | -2 | -0.1% | 42,320 |
| 2016/11/29 | 1,500 | 1,510 | 1,500 | 1,510 | -1 | -0.1% | 41,460 |
| 2016/11/28 | 1,499 | 1,512 | 1,497 | 1,511 | +4 | +0.3% | 60,790 |
| 2016/11/25 | 1,506 | 1,513 | 1,497 | 1,507 | +7 | +0.5% | 92,160 |
| 2016/11/24 | 1,504 | 1,505 | 1,498 | 1,500 | +12 | +0.8% | 130,540 |
| 2016/11/22 | 1,483 | 1,489 | 1,479 | 1,488 | +5 | +0.3% | 82,740 |
| 2016/11/21 | 1,476 | 1,485 | 1,473 | 1,483 | +13 | +0.9% | 163,600 |
| 2016/11/18 | 1,475 | 1,476 | 1,468 | 1,470 | +9 | +0.6% | 120,470 |
| 2016/11/17 | 1,453 | 1,461 | 1,451 | 1,461 | +2 | +0.1% | 66,900 |
| 2016/11/16 | 1,457 | 1,462 | 1,454 | 1,459 | +18 | +1.2% | 113,260 |
| 2016/11/15 | 1,442 | 1,445 | 1,434 | 1,441 | +2 | +0.1% | 185,320 |
| 2016/11/14 | 1,427 | 1,441 | 1,425 | 1,439 | +21 | +1.5% | 200,600 |
| 2016/11/11 | 1,431 | 1,438 | 1,412 | 1,418 | +2 | +0.1% | 366,040 |
| 2016/11/10 | 1,420 | 1,422 | 1,400 | 1,416 | +76 | +5.7% | 347,780 |
| 2016/11/09 | 1,409 | 1,420 | 1,323 | 1,340 | -60 | -4.3% | 705,130 |
| 2016/11/08 | 1,406 | 1,406 | 1,397 | 1,400 | -1 | -0.1% | 66,830 |
| 2016/11/07 | 1,403 | 1,406 | 1,393 | 1,401 | +16 | +1.2% | 288,640 |
| 2016/11/04 | 1,390 | 1,392 | 1,375 | 1,385 | -21 | -1.5% | 323,690 |
| 2016/11/02 | 1,414 | 1,415 | 1,400 | 1,406 | -25 | -1.7% | 102,880 |
| 2016/11/01 | 1,430 | 1,433 | 1,422 | 1,431 | -1 | -0.1% | 42,420 |
| 2016/10/31 | 1,426 | 1,432 | 1,423 | 1,432 | +1 | +0.1% | 101,240 |
| 2016/10/28 | 1,428 | 1,431 | 1,425 | 1,431 | +9 | +0.6% | 162,600 |
| 2016/10/27 | 1,420 | 1,427 | 1,415 | 1,422 | +2 | +0.1% | 31,030 |
| 2016/10/26 | 1,413 | 1,421 | 1,411 | 1,420 | +5 | +0.4% | 128,910 |
| 2016/10/25 | 1,410 | 1,417 | 1,410 | 1,415 | +9 | +0.6% | 441,360 |
| 2016/10/24 | 1,405 | 1,406 | 1,399 | 1,406 | +4 | +0.3% | 155,420 |
| 2016/10/21 | 1,408 | 1,411 | 1,400 | 1,402 | -6 | -0.4% | 292,670 |
| 2016/10/20 | 1,394 | 1,408 | 1,393 | 1,408 | +12 | +0.9% | 258,210 |
| 2016/10/19 | 1,392 | 1,397 | 1,391 | 1,396 | +1 | +0.1% | 29,840 |
| 2016/10/18 | 1,388 | 1,395 | 1,385 | 1,395 | +4 | +0.3% | 29,380 |
| 2016/10/17 | 1,383 | 1,392 | 1,381 | 1,391 | +6 | +0.4% | 38,420 |
| 2016/10/14 | 1,377 | 1,386 | 1,375 | 1,385 | +6 | +0.4% | 38,670 |
| 2016/10/13 | 1,385 | 1,391 | 1,375 | 1,379 | -2 | -0.1% | 76,350 |
| 2016/10/12 | 1,380 | 1,390 | 1,379 | 1,381 | -13 | -0.9% | 61,740 |
| 2016/10/11 | 1,391 | 1,401 | 1,391 | 1,394 | +8 | +0.6% | 107,330 |
| 2016/10/07 | 1,391 | 1,392 | 1,383 | 1,386 | -6 | -0.4% | 51,460 |
| 2016/10/06 | 1,392 | 1,398 | 1,390 | 1,392 | +7 | +0.5% | 84,480 |
| 2016/10/05 | 1,381 | 1,388 | 1,377 | 1,385 | +7 | +0.5% | 85,090 |
| 2016/10/04 | 1,371 | 1,378 | 1,369 | 1,378 | +10 | +0.7% | 116,930 |
| 2016/10/03 | 1,370 | 1,376 | 1,366 | 1,368 | +10 | +0.7% | 123,310 |
| 2016/09/30 | 1,359 | 1,365 | 1,350 | 1,358 | -23 | -1.7% | 112,440 |
| 2016/09/29 | 1,378 | 1,385 | 1,375 | 1,381 | +12 | +0.9% | 75,960 |
| 2016/09/28 | 1,371 | 1,374 | 1,361 | 1,369 | -6 | -0.4% | 153,100 |
| 2016/09/27 | 1,348 | 1,375 | 1,339 | 1,375 | +14 | +1% | 135,780 |
| 2016/09/26 | 1,373 | 1,373 | 1,359 | 1,361 | -13 | -0.9% | 156,360 |
| 2016/09/23 | 1,373 | 1,378 | 1,368 | 1,374 | -5 | -0.4% | 127,610 |
| 2016/09/21 | 1,341 | 1,380 | 1,334 | 1,379 | +37 | +2.8% | 417,550 |
| 2016/09/20 | 1,331 | 1,350 | 1,330 | 1,342 | +4 | +0.3% | 59,260 |
| 2016/09/16 | 1,329 | 1,338 | 1,328 | 1,338 | +11 | +0.8% | 58,500 |
1951～
2000
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
