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 |
|---|---|---|---|---|---|---|---|
| 2015/08/13 | 1,692 | 1,701 | 1,682 | 1,699 | +3 | +0.2% | 167,710 |
| 2015/08/12 | 1,713 | 1,718 | 1,687 | 1,696 | -25 | -1.5% | 181,980 |
| 2015/08/11 | 1,729 | 1,735 | 1,709 | 1,721 | ±0 | ±0% | 240,070 |
| 2015/08/10 | 1,707 | 1,723 | 1,703 | 1,721 | +9 | +0.5% | 132,120 |
| 2015/08/07 | 1,702 | 1,712 | 1,696 | 1,712 | +7 | +0.4% | 181,640 |
| 2015/08/06 | 1,712 | 1,720 | 1,705 | 1,705 | +7 | +0.4% | 222,480 |
| 2015/08/05 | 1,690 | 1,707 | 1,687 | 1,698 | +9 | +0.5% | 94,450 |
| 2015/08/04 | 1,687 | 1,694 | 1,684 | 1,689 | ±0 | ±0% | 82,740 |
| 2015/08/03 | 1,691 | 1,692 | 1,678 | 1,689 | +2 | +0.1% | 108,210 |
| 2015/07/31 | 1,682 | 1,690 | 1,680 | 1,687 | +7 | +0.4% | 139,720 |
| 2015/07/30 | 1,679 | 1,687 | 1,675 | 1,680 | +16 | +1% | 98,030 |
| 2015/07/29 | 1,666 | 1,667 | 1,657 | 1,664 | +3 | +0.2% | 47,970 |
| 2015/07/28 | 1,652 | 1,670 | 1,643 | 1,661 | -7 | -0.4% | 202,460 |
| 2015/07/27 | 1,675 | 1,682 | 1,662 | 1,668 | -19 | -1.1% | 85,470 |
| 2015/07/24 | 1,694 | 1,694 | 1,685 | 1,687 | -9 | -0.5% | 60,200 |
| 2015/07/23 | 1,695 | 1,697 | 1,690 | 1,696 | +8 | +0.5% | 73,480 |
| 2015/07/22 | 1,693 | 1,693 | 1,686 | 1,688 | -18 | -1.1% | 144,700 |
| 2015/07/21 | 1,703 | 1,706 | 1,697 | 1,706 | +14 | +0.8% | 231,290 |
| 2015/07/17 | 1,695 | 1,696 | 1,689 | 1,692 | ±0 | ±0% | 47,500 |
| 2015/07/16 | 1,687 | 1,692 | 1,683 | 1,692 | +12 | +0.7% | 64,010 |
| 2015/07/15 | 1,676 | 1,680 | 1,670 | 1,680 | +11 | +0.7% | 72,620 |
| 2015/07/14 | 1,671 | 1,677 | 1,664 | 1,669 | +14 | +0.8% | 219,270 |
| 2015/07/13 | 1,644 | 1,658 | 1,639 | 1,655 | +30 | +1.8% | 125,070 |
| 2015/07/10 | 1,629 | 1,643 | 1,620 | 1,625 | +3 | +0.2% | 212,640 |
| 2015/07/09 | 1,588 | 1,622 | 1,564 | 1,622 | -4 | -0.2% | 583,960 |
| 2015/07/08 | 1,673 | 1,674 | 1,625 | 1,626 | -53 | -3.2% | 566,160 |
| 2015/07/07 | 1,684 | 1,688 | 1,678 | 1,679 | +15 | +0.9% | 121,460 |
| 2015/07/06 | 1,668 | 1,678 | 1,656 | 1,664 | -31 | -1.8% | 313,910 |
| 2015/07/03 | 1,691 | 1,697 | 1,687 | 1,695 | +6 | +0.4% | 61,930 |
| 2015/07/02 | 1,697 | 1,700 | 1,689 | 1,689 | +9 | +0.5% | 100,640 |
| 2015/07/01 | 1,678 | 1,681 | 1,670 | 1,680 | +9 | +0.5% | 95,000 |
| 2015/06/30 | 1,668 | 1,676 | 1,663 | 1,671 | +3 | +0.2% | 379,090 |
| 2015/06/29 | 1,662 | 1,680 | 1,659 | 1,668 | -43 | -2.5% | 1,867,950 |
| 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 |
2451～
2500
件表示中 / 3769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
