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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,644 | 1,650 | 1,641 | 1,648 | +5 | +0.3% | 90,730 |
| 2015/11/20 | 1,640 | 1,644 | 1,633 | 1,643 | +2 | +0.1% | 39,580 |
| 2015/11/19 | 1,644 | 1,653 | 1,637 | 1,641 | +13 | +0.8% | 97,370 |
| 2015/11/18 | 1,638 | 1,643 | 1,628 | 1,628 | -1 | -0.1% | 68,610 |
| 2015/11/17 | 1,636 | 1,636 | 1,629 | 1,629 | +14 | +0.9% | 77,780 |
| 2015/11/16 | 1,597 | 1,619 | 1,596 | 1,615 | -13 | -0.8% | 97,790 |
| 2015/11/13 | 1,621 | 1,630 | 1,613 | 1,628 | -9 | -0.5% | 84,320 |
| 2015/11/12 | 1,635 | 1,640 | 1,630 | 1,637 | -4 | -0.2% | 114,270 |
| 2015/11/11 | 1,627 | 1,642 | 1,626 | 1,641 | +10 | +0.6% | 59,000 |
| 2015/11/10 | 1,615 | 1,633 | 1,615 | 1,631 | -2 | -0.1% | 74,040 |
| 2015/11/09 | 1,619 | 1,636 | 1,618 | 1,633 | +28 | +1.7% | 471,310 |
| 2015/11/06 | 1,602 | 1,608 | 1,597 | 1,605 | +9 | +0.6% | 64,040 |
| 2015/11/05 | 1,589 | 1,601 | 1,586 | 1,596 | +16 | +1% | 67,980 |
| 2015/11/04 | 1,594 | 1,598 | 1,580 | 1,580 | +12 | +0.8% | 306,990 |
| 2015/11/02 | 1,579 | 1,579 | 1,564 | 1,568 | -31 | -1.9% | 121,850 |
| 2015/10/30 | 1,589 | 1,611 | 1,579 | 1,599 | +10 | +0.6% | 143,480 |
| 2015/10/29 | 1,599 | 1,600 | 1,578 | 1,589 | +1 | +0.1% | 75,450 |
| 2015/10/28 | 1,589 | 1,591 | 1,581 | 1,588 | +2 | +0.1% | 60,700 |
| 2015/10/27 | 1,603 | 1,603 | 1,583 | 1,586 | -12 | -0.8% | 55,080 |
| 2015/10/26 | 1,610 | 1,612 | 1,598 | 1,598 | +8 | +0.5% | 117,450 |
| 2015/10/23 | 1,598 | 1,598 | 1,587 | 1,590 | +29 | +1.9% | 135,080 |
| 2015/10/22 | 1,555 | 1,570 | 1,555 | 1,561 | -4 | -0.3% | 50,310 |
| 2015/10/21 | 1,537 | 1,571 | 1,536 | 1,565 | +24 | +1.6% | 178,660 |
| 2015/10/20 | 1,545 | 1,545 | 1,535 | 1,541 | +4 | +0.3% | 38,660 |
| 2015/10/19 | 1,544 | 1,547 | 1,529 | 1,537 | -8 | -0.5% | 150,770 |
| 2015/10/16 | 1,544 | 1,555 | 1,542 | 1,545 | +16 | +1% | 95,600 |
| 2015/10/15 | 1,507 | 1,533 | 1,502 | 1,529 | +19 | +1.3% | 75,180 |
| 2015/10/14 | 1,530 | 1,530 | 1,507 | 1,510 | -33 | -2.1% | 143,820 |
| 2015/10/13 | 1,547 | 1,554 | 1,539 | 1,543 | -10 | -0.6% | 97,010 |
| 2015/10/09 | 1,535 | 1,556 | 1,532 | 1,553 | +35 | +2.3% | 140,510 |
| 2015/10/08 | 1,533 | 1,539 | 1,518 | 1,518 | -16 | -1% | 67,840 |
| 2015/10/07 | 1,519 | 1,537 | 1,511 | 1,534 | +20 | +1.3% | 133,450 |
| 2015/10/06 | 1,528 | 1,531 | 1,511 | 1,514 | +11 | +0.7% | 147,870 |
| 2015/10/05 | 1,500 | 1,508 | 1,491 | 1,503 | +19 | +1.3% | 147,730 |
| 2015/10/02 | 1,469 | 1,485 | 1,466 | 1,484 | +2 | +0.1% | 38,740 |
| 2015/10/01 | 1,464 | 1,490 | 1,452 | 1,482 | +36 | +2.5% | 337,440 |
| 2015/09/30 | 1,439 | 1,457 | 1,432 | 1,446 | +32 | +2.3% | 850,260 |
| 2015/09/29 | 1,453 | 1,453 | 1,407 | 1,414 | -69 | -4.7% | 491,880 |
| 2015/09/28 | 1,490 | 1,494 | 1,469 | 1,483 | -1 | -0.1% | 92,390 |
| 2015/09/25 | 1,459 | 1,484 | 1,450 | 1,484 | +28 | +1.9% | 371,740 |
| 2015/09/24 | 1,469 | 1,474 | 1,455 | 1,456 | -36 | -2.4% | 453,470 |
| 2015/09/18 | 1,509 | 1,509 | 1,487 | 1,492 | -29 | -1.9% | 105,920 |
| 2015/09/17 | 1,515 | 1,523 | 1,507 | 1,521 | +21 | +1.4% | 76,440 |
| 2015/09/16 | 1,506 | 1,510 | 1,495 | 1,500 | +10 | +0.7% | 61,430 |
| 2015/09/15 | 1,498 | 1,518 | 1,489 | 1,490 | -1 | -0.1% | 88,880 |
| 2015/09/14 | 1,516 | 1,516 | 1,488 | 1,491 | -18 | -1.2% | 69,030 |
| 2015/09/11 | 1,484 | 1,517 | 1,484 | 1,509 | +4 | +0.3% | 100,470 |
| 2015/09/10 | 1,495 | 1,510 | 1,482 | 1,505 | -29 | -1.9% | 172,210 |
| 2015/09/09 | 1,495 | 1,536 | 1,488 | 1,534 | +90 | +6.2% | 212,220 |
| 2015/09/08 | 1,477 | 1,480 | 1,441 | 1,444 | -31 | -2.1% | 139,110 |
2201～
2250
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
