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 |
|---|---|---|---|---|---|---|---|
| 2017/01/24 | 1,540 | 1,546 | 1,536 | 1,537 | -8 | -0.5% | 50,250 |
| 2017/01/23 | 1,551 | 1,556 | 1,544 | 1,545 | -22 | -1.4% | 57,690 |
| 2017/01/20 | 1,561 | 1,569 | 1,557 | 1,567 | +6 | +0.4% | 123,070 |
| 2017/01/19 | 1,562 | 1,567 | 1,552 | 1,561 | +15 | +1% | 83,240 |
| 2017/01/18 | 1,535 | 1,548 | 1,526 | 1,546 | +6 | +0.4% | 104,560 |
| 2017/01/17 | 1,559 | 1,559 | 1,540 | 1,540 | -22 | -1.4% | 91,460 |
| 2017/01/16 | 1,575 | 1,577 | 1,559 | 1,562 | -14 | -0.9% | 126,760 |
| 2017/01/13 | 1,567 | 1,578 | 1,565 | 1,576 | +9 | +0.6% | 37,550 |
| 2017/01/12 | 1,577 | 1,579 | 1,561 | 1,567 | -27 | -1.7% | 154,760 |
| 2017/01/11 | 1,594 | 1,598 | 1,590 | 1,594 | +7 | +0.4% | 54,970 |
| 2017/01/10 | 1,596 | 1,603 | 1,585 | 1,587 | -10 | -0.6% | 100,030 |
| 2017/01/06 | 1,586 | 1,601 | 1,584 | 1,597 | -3 | -0.2% | 75,720 |
| 2017/01/05 | 1,602 | 1,604 | 1,596 | 1,600 | +2 | +0.1% | 351,490 |
| 2017/01/04 | 1,579 | 1,600 | 1,578 | 1,598 | +35 | +2.2% | 113,390 |
| 2016/12/30 | 1,554 | 1,566 | 1,552 | 1,563 | -2 | -0.1% | 164,600 |
| 2016/12/29 | 1,575 | 1,575 | 1,558 | 1,565 | -18 | -1.1% | 328,090 |
| 2016/12/28 | 1,581 | 1,585 | 1,578 | 1,583 | +3 | +0.2% | 256,250 |
| 2016/12/27 | 1,577 | 1,588 | 1,576 | 1,580 | -2 | -0.1% | 69,020 |
| 2016/12/26 | 1,584 | 1,585 | 1,581 | 1,582 | -5 | -0.3% | 29,170 |
| 2016/12/22 | 1,585 | 1,587 | 1,579 | 1,587 | -1 | -0.1% | 35,580 |
| 2016/12/21 | 1,599 | 1,602 | 1,584 | 1,588 | -7 | -0.4% | 127,160 |
| 2016/12/20 | 1,589 | 1,597 | 1,588 | 1,595 | +3 | +0.2% | 36,260 |
| 2016/12/19 | 1,589 | 1,594 | 1,586 | 1,592 | -1 | -0.1% | 146,970 |
| 2016/12/16 | 1,598 | 1,599 | 1,590 | 1,593 | +8 | +0.5% | 78,020 |
| 2016/12/15 | 1,583 | 1,596 | 1,580 | 1,585 | +5 | +0.3% | 131,710 |
| 2016/12/14 | 1,584 | 1,585 | 1,579 | 1,580 | -3 | -0.2% | 94,950 |
| 2016/12/13 | 1,570 | 1,583 | 1,565 | 1,583 | +11 | +0.7% | 170,480 |
| 2016/12/12 | 1,580 | 1,586 | 1,562 | 1,572 | +6 | +0.4% | 185,560 |
| 2016/12/09 | 1,551 | 1,569 | 1,551 | 1,566 | +13 | +0.8% | 132,860 |
| 2016/12/08 | 1,549 | 1,553 | 1,543 | 1,553 | +21 | +1.4% | 92,560 |
| 2016/12/07 | 1,525 | 1,533 | 1,522 | 1,532 | +13 | +0.9% | 221,510 |
| 2016/12/06 | 1,521 | 1,525 | 1,513 | 1,519 | +11 | +0.7% | 100,460 |
| 2016/12/05 | 1,510 | 1,513 | 1,503 | 1,508 | -12 | -0.8% | 309,900 |
| 2016/12/02 | 1,521 | 1,525 | 1,512 | 1,520 | -3 | -0.2% | 43,670 |
| 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 |
2101～
2150
件表示中 / 3770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
