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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,292 | 1,295 | 1,286 | 1,292 | -6 | -0.5% | 347,990 |
| 2016/07/04 | 1,286 | 1,301 | 1,283 | 1,298 | +7 | +0.5% | 92,220 |
| 2016/07/01 | 1,292 | 1,298 | 1,286 | 1,291 | +6 | +0.5% | 186,850 |
| 2016/06/30 | 1,300 | 1,303 | 1,285 | 1,285 | ±0 | ±0% | 146,280 |
| 2016/06/29 | 1,280 | 1,290 | 1,269 | 1,285 | +23 | +1.8% | 149,840 |
| 2016/06/28 | 1,244 | 1,271 | 1,233 | 1,262 | +1 | +0.1% | 679,910 |
| 2016/06/27 | 1,257 | 1,262 | 1,246 | 1,261 | +26 | +2.1% | 466,550 |
| 2016/06/24 | 1,343 | 1,346 | 1,226 | 1,235 | -102 | -7.6% | 864,450 |
| 2016/06/23 | 1,324 | 1,337 | 1,318 | 1,337 | +16 | +1.2% | 458,370 |
| 2016/06/22 | 1,326 | 1,328 | 1,314 | 1,321 | -10 | -0.8% | 849,850 |
| 2016/06/21 | 1,306 | 1,333 | 1,299 | 1,331 | +14 | +1.1% | 543,660 |
| 2016/06/20 | 1,308 | 1,321 | 1,307 | 1,317 | +29 | +2.3% | 80,030 |
| 2016/06/17 | 1,295 | 1,300 | 1,284 | 1,288 | +9 | +0.7% | 149,880 |
| 2016/06/16 | 1,310 | 1,312 | 1,274 | 1,279 | -36 | -2.7% | 372,520 |
| 2016/06/15 | 1,304 | 1,321 | 1,300 | 1,315 | +6 | +0.5% | 90,070 |
| 2016/06/14 | 1,319 | 1,324 | 1,300 | 1,309 | -11 | -0.8% | 426,100 |
| 2016/06/13 | 1,343 | 1,343 | 1,320 | 1,320 | -48 | -3.5% | 107,360 |
| 2016/06/10 | 1,377 | 1,377 | 1,359 | 1,368 | -9 | -0.7% | 104,550 |
| 2016/06/09 | 1,380 | 1,385 | 1,371 | 1,377 | -11 | -0.8% | 34,210 |
| 2016/06/08 | 1,382 | 1,389 | 1,370 | 1,388 | +10 | +0.7% | 47,730 |
| 2016/06/07 | 1,375 | 1,381 | 1,368 | 1,378 | +7 | +0.5% | 123,530 |
| 2016/06/06 | 1,354 | 1,371 | 1,349 | 1,371 | -5 | -0.4% | 110,780 |
| 2016/06/03 | 1,374 | 1,380 | 1,368 | 1,376 | +6 | +0.4% | 26,980 |
| 2016/06/02 | 1,391 | 1,391 | 1,368 | 1,370 | -32 | -2.3% | 94,110 |
| 2016/06/01 | 1,407 | 1,414 | 1,398 | 1,402 | -16 | -1.1% | 39,530 |
| 2016/05/31 | 1,401 | 1,420 | 1,399 | 1,418 | +12 | +0.9% | 115,000 |
| 2016/05/30 | 1,399 | 1,406 | 1,392 | 1,406 | +18 | +1.3% | 58,420 |
| 2016/05/27 | 1,387 | 1,391 | 1,383 | 1,388 | +7 | +0.5% | 23,510 |
| 2016/05/26 | 1,395 | 1,397 | 1,379 | 1,381 | -1 | -0.1% | 53,290 |
| 2016/05/25 | 1,388 | 1,393 | 1,380 | 1,382 | +18 | +1.3% | 86,850 |
| 2016/05/24 | 1,374 | 1,374 | 1,361 | 1,364 | -13 | -0.9% | 60,860 |
| 2016/05/23 | 1,376 | 1,378 | 1,357 | 1,377 | -5 | -0.4% | 91,780 |
| 2016/05/20 | 1,370 | 1,383 | 1,368 | 1,382 | +7 | +0.5% | 38,470 |
| 2016/05/19 | 1,388 | 1,391 | 1,370 | 1,375 | -2 | -0.1% | 66,370 |
| 2016/05/18 | 1,371 | 1,388 | 1,365 | 1,377 | +2 | +0.1% | 150,210 |
| 2016/05/17 | 1,371 | 1,375 | 1,363 | 1,375 | +16 | +1.2% | 29,120 |
| 2016/05/16 | 1,358 | 1,372 | 1,355 | 1,359 | +3 | +0.2% | 76,470 |
| 2016/05/13 | 1,380 | 1,382 | 1,356 | 1,356 | -21 | -1.5% | 70,630 |
| 2016/05/12 | 1,358 | 1,377 | 1,354 | 1,377 | +8 | +0.6% | 164,970 |
| 2016/05/11 | 1,387 | 1,392 | 1,369 | 1,369 | -6 | -0.4% | 189,620 |
| 2016/05/10 | 1,350 | 1,375 | 1,345 | 1,375 | +29 | +2.2% | 57,290 |
| 2016/05/09 | 1,346 | 1,350 | 1,340 | 1,346 | +9 | +0.7% | 41,950 |
| 2016/05/06 | 1,344 | 1,347 | 1,325 | 1,337 | ±0 | ±0% | 119,140 |
| 2016/05/02 | 1,349 | 1,349 | 1,319 | 1,337 | -42 | -3% | 107,380 |
| 2016/04/28 | 1,438 | 1,444 | 1,365 | 1,379 | -45 | -3.2% | 232,690 |
| 2016/04/27 | 1,430 | 1,435 | 1,418 | 1,424 | -7 | -0.5% | 27,640 |
| 2016/04/26 | 1,433 | 1,437 | 1,418 | 1,431 | -12 | -0.8% | 30,380 |
| 2016/04/25 | 1,450 | 1,453 | 1,436 | 1,443 | -4 | -0.3% | 41,580 |
| 2016/04/22 | 1,420 | 1,448 | 1,419 | 1,447 | +16 | +1.1% | 56,670 |
| 2016/04/21 | 1,432 | 1,434 | 1,421 | 1,431 | +27 | +1.9% | 100,650 |
2051～
2100
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
