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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,711 | 1,715 | 1,699 | 1,711 | -3 | -0.2% | 152,440 |
| 2015/06/25 | 1,715 | 1,719 | 1,712 | 1,714 | -9 | -0.5% | 80,120 |
| 2015/06/24 | 1,725 | 1,729 | 1,721 | 1,723 | +5 | +0.3% | 165,670 |
| 2015/06/23 | 1,702 | 1,718 | 1,700 | 1,718 | +30 | +1.8% | 286,570 |
| 2015/06/22 | 1,673 | 1,691 | 1,673 | 1,688 | +14 | +0.8% | 108,400 |
| 2015/06/19 | 1,674 | 1,676 | 1,665 | 1,674 | +14 | +0.8% | 166,340 |
| 2015/06/18 | 1,671 | 1,672 | 1,658 | 1,660 | -15 | -0.9% | 85,620 |
| 2015/06/17 | 1,686 | 1,687 | 1,670 | 1,675 | -8 | -0.5% | 80,260 |
| 2015/06/16 | 1,689 | 1,690 | 1,679 | 1,683 | -11 | -0.6% | 136,070 |
| 2015/06/15 | 1,680 | 1,695 | 1,677 | 1,694 | +1 | +0.1% | 68,730 |
| 2015/06/12 | 1,697 | 1,698 | 1,687 | 1,693 | +2 | +0.1% | 74,410 |
| 2015/06/11 | 1,681 | 1,693 | 1,680 | 1,691 | +23 | +1.4% | 173,180 |
| 2015/06/10 | 1,676 | 1,688 | 1,666 | 1,668 | -7 | -0.4% | 319,380 |
| 2015/06/09 | 1,691 | 1,694 | 1,675 | 1,675 | -28 | -1.6% | 235,580 |
| 2015/06/08 | 1,716 | 1,716 | 1,699 | 1,703 | -6 | -0.4% | 198,150 |
| 2015/06/05 | 1,705 | 1,711 | 1,701 | 1,709 | -5 | -0.3% | 194,280 |
| 2015/06/04 | 1,716 | 1,719 | 1,711 | 1,714 | +3 | +0.2% | 165,690 |
| 2015/06/03 | 1,710 | 1,715 | 1,705 | 1,711 | -4 | -0.2% | 133,670 |
| 2015/06/02 | 1,725 | 1,725 | 1,711 | 1,715 | -3 | -0.2% | 65,660 |
| 2015/06/01 | 1,706 | 1,723 | 1,702 | 1,718 | +5 | +0.3% | 197,180 |
| 2015/05/29 | 1,713 | 1,723 | 1,712 | 1,713 | -2 | -0.1% | 163,980 |
| 2015/05/28 | 1,714 | 1,722 | 1,709 | 1,715 | +10 | +0.6% | 72,200 |
| 2015/05/27 | 1,699 | 1,707 | 1,695 | 1,705 | +4 | +0.2% | 244,200 |
| 2015/05/26 | 1,703 | 1,704 | 1,697 | 1,701 | ±0 | ±0% | 112,840 |
| 2015/05/25 | 1,695 | 1,701 | 1,694 | 1,701 | +12 | +0.7% | 116,630 |
| 2015/05/22 | 1,688 | 1,690 | 1,679 | 1,689 | +3 | +0.2% | 72,290 |
| 2015/05/21 | 1,688 | 1,697 | 1,685 | 1,686 | +2 | +0.1% | 122,350 |
| 2015/05/20 | 1,685 | 1,692 | 1,681 | 1,684 | +9 | +0.5% | 124,770 |
| 2015/05/19 | 1,673 | 1,679 | 1,670 | 1,675 | +8 | +0.5% | 119,240 |
| 2015/05/18 | 1,651 | 1,667 | 1,651 | 1,667 | +21 | +1.3% | 110,330 |
| 2015/05/15 | 1,641 | 1,650 | 1,635 | 1,646 | +15 | +0.9% | 142,750 |
| 2015/05/14 | 1,637 | 1,641 | 1,630 | 1,631 | -13 | -0.8% | 96,390 |
| 2015/05/13 | 1,635 | 1,646 | 1,629 | 1,644 | +4 | +0.2% | 111,370 |
| 2015/05/12 | 1,637 | 1,642 | 1,627 | 1,640 | +3 | +0.2% | 86,130 |
| 2015/05/11 | 1,649 | 1,652 | 1,637 | 1,637 | +7 | +0.4% | 201,970 |
| 2015/05/08 | 1,617 | 1,632 | 1,613 | 1,630 | +17 | +1.1% | 70,190 |
| 2015/05/07 | 1,611 | 1,624 | 1,610 | 1,613 | -12 | -0.7% | 207,020 |
| 2015/05/01 | 1,626 | 1,628 | 1,611 | 1,625 | -5 | -0.3% | 467,760 |
| 2015/04/30 | 1,644 | 1,649 | 1,627 | 1,630 | -37 | -2.2% | 401,550 |
| 2015/04/28 | 1,664 | 1,671 | 1,663 | 1,667 | +9 | +0.5% | 51,220 |
| 2015/04/27 | 1,660 | 1,662 | 1,652 | 1,658 | ±0 | ±0% | 34,740 |
| 2015/04/24 | 1,664 | 1,664 | 1,656 | 1,658 | -7 | -0.4% | 53,600 |
| 2015/04/23 | 1,669 | 1,675 | 1,655 | 1,665 | +6 | +0.4% | 118,750 |
| 2015/04/22 | 1,655 | 1,666 | 1,652 | 1,659 | +9 | +0.5% | 200,390 |
| 2015/04/21 | 1,628 | 1,650 | 1,626 | 1,650 | +29 | +1.8% | 219,010 |
| 2015/04/20 | 1,615 | 1,630 | 1,607 | 1,621 | -8 | -0.5% | 100,060 |
| 2015/04/17 | 1,635 | 1,637 | 1,627 | 1,629 | -12 | -0.7% | 238,860 |
| 2015/04/16 | 1,629 | 1,641 | 1,621 | 1,641 | +13 | +0.8% | 435,010 |
| 2015/04/15 | 1,623 | 1,632 | 1,623 | 1,628 | ±0 | ±0% | 46,300 |
| 2015/04/14 | 1,620 | 1,630 | 1,620 | 1,628 | +3 | +0.2% | 119,460 |
2301～
2350
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
