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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,334 | 1,334 | 1,322 | 1,327 | -12 | -0.9% | 96,840 |
| 2016/09/14 | 1,340 | 1,346 | 1,338 | 1,339 | -10 | -0.7% | 46,940 |
| 2016/09/13 | 1,354 | 1,355 | 1,343 | 1,349 | +2 | +0.1% | 72,380 |
| 2016/09/12 | 1,352 | 1,355 | 1,343 | 1,347 | -22 | -1.6% | 67,380 |
| 2016/09/09 | 1,374 | 1,376 | 1,366 | 1,369 | -5 | -0.4% | 135,160 |
| 2016/09/08 | 1,376 | 1,376 | 1,364 | 1,374 | -3 | -0.2% | 81,460 |
| 2016/09/07 | 1,366 | 1,377 | 1,365 | 1,377 | -2 | -0.1% | 61,220 |
| 2016/09/06 | 1,371 | 1,380 | 1,370 | 1,379 | +8 | +0.6% | 81,290 |
| 2016/09/05 | 1,383 | 1,385 | 1,369 | 1,371 | +4 | +0.3% | 107,880 |
| 2016/09/02 | 1,362 | 1,368 | 1,360 | 1,367 | +4 | +0.3% | 150,110 |
| 2016/09/01 | 1,358 | 1,364 | 1,354 | 1,363 | +8 | +0.6% | 231,580 |
| 2016/08/31 | 1,349 | 1,357 | 1,348 | 1,355 | +15 | +1.1% | 105,590 |
| 2016/08/30 | 1,337 | 1,340 | 1,334 | 1,340 | ±0 | ±0% | 35,670 |
| 2016/08/29 | 1,340 | 1,344 | 1,338 | 1,340 | +27 | +2.1% | 69,650 |
| 2016/08/26 | 1,325 | 1,325 | 1,311 | 1,313 | -17 | -1.3% | 260,100 |
| 2016/08/25 | 1,332 | 1,333 | 1,327 | 1,330 | +1 | +0.1% | 120,150 |
| 2016/08/24 | 1,330 | 1,335 | 1,328 | 1,329 | +7 | +0.5% | 100,480 |
| 2016/08/23 | 1,325 | 1,333 | 1,316 | 1,322 | -6 | -0.5% | 70,740 |
| 2016/08/22 | 1,325 | 1,329 | 1,321 | 1,328 | +9 | +0.7% | 91,760 |
| 2016/08/19 | 1,322 | 1,325 | 1,313 | 1,319 | +3 | +0.2% | 53,390 |
| 2016/08/18 | 1,327 | 1,332 | 1,315 | 1,316 | -19 | -1.4% | 152,870 |
| 2016/08/17 | 1,323 | 1,338 | 1,320 | 1,335 | +11 | +0.8% | 552,310 |
| 2016/08/16 | 1,344 | 1,344 | 1,323 | 1,324 | -17 | -1.3% | 156,560 |
| 2016/08/15 | 1,344 | 1,348 | 1,341 | 1,341 | -8 | -0.6% | 60,530 |
| 2016/08/12 | 1,348 | 1,353 | 1,344 | 1,349 | +9 | +0.7% | 99,490 |
| 2016/08/10 | 1,338 | 1,344 | 1,333 | 1,340 | -3 | -0.2% | 73,390 |
| 2016/08/09 | 1,330 | 1,344 | 1,329 | 1,343 | +14 | +1.1% | 91,600 |
| 2016/08/08 | 1,322 | 1,330 | 1,320 | 1,329 | +25 | +1.9% | 117,140 |
| 2016/08/05 | 1,312 | 1,315 | 1,302 | 1,304 | -4 | -0.3% | 150,820 |
| 2016/08/04 | 1,302 | 1,309 | 1,287 | 1,308 | +13 | +1% | 259,550 |
| 2016/08/03 | 1,305 | 1,308 | 1,294 | 1,295 | -28 | -2.1% | 176,850 |
| 2016/08/02 | 1,330 | 1,338 | 1,323 | 1,323 | -23 | -1.7% | 251,070 |
| 2016/08/01 | 1,327 | 1,350 | 1,322 | 1,346 | +1 | +0.1% | 144,320 |
| 2016/07/29 | 1,329 | 1,348 | 1,312 | 1,345 | +11 | +0.8% | 332,240 |
| 2016/07/28 | 1,340 | 1,342 | 1,328 | 1,334 | -16 | -1.2% | 49,930 |
| 2016/07/27 | 1,344 | 1,357 | 1,339 | 1,350 | +17 | +1.3% | 259,880 |
| 2016/07/26 | 1,343 | 1,343 | 1,328 | 1,333 | -17 | -1.3% | 83,720 |
| 2016/07/25 | 1,356 | 1,365 | 1,348 | 1,350 | -1 | -0.1% | 261,750 |
| 2016/07/22 | 1,345 | 1,356 | 1,345 | 1,351 | -13 | -1% | 104,600 |
| 2016/07/21 | 1,371 | 1,373 | 1,357 | 1,364 | +7 | +0.5% | 263,900 |
| 2016/07/20 | 1,350 | 1,357 | 1,344 | 1,357 | ±0 | ±0% | 368,030 |
| 2016/07/19 | 1,352 | 1,357 | 1,342 | 1,357 | +15 | +1.1% | 220,240 |
| 2016/07/15 | 1,342 | 1,351 | 1,335 | 1,342 | +5 | +0.4% | 249,580 |
| 2016/07/14 | 1,326 | 1,338 | 1,324 | 1,337 | +11 | +0.8% | 141,450 |
| 2016/07/13 | 1,341 | 1,343 | 1,321 | 1,326 | +1 | +0.1% | 184,650 |
| 2016/07/12 | 1,320 | 1,337 | 1,320 | 1,325 | +33 | +2.6% | 147,630 |
| 2016/07/11 | 1,276 | 1,301 | 1,276 | 1,292 | +46 | +3.7% | 274,210 |
| 2016/07/08 | 1,264 | 1,271 | 1,246 | 1,246 | -17 | -1.3% | 174,580 |
| 2016/07/07 | 1,267 | 1,276 | 1,259 | 1,263 | -7 | -0.6% | 86,590 |
| 2016/07/06 | 1,268 | 1,272 | 1,254 | 1,270 | -22 | -1.7% | 1,033,780 |
2001～
2050
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
