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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,283 | 1,303 | 1,283 | 1,300 | +18 | +1.4% | 339,650 |
| 2014/06/18 | 1,274 | 1,283 | 1,273 | 1,282 | +11 | +0.9% | 91,160 |
| 2014/06/17 | 1,270 | 1,274 | 1,268 | 1,271 | +4 | +0.3% | 138,430 |
| 2014/06/16 | 1,275 | 1,275 | 1,263 | 1,267 | -8 | -0.6% | 198,660 |
| 2014/06/13 | 1,259 | 1,279 | 1,259 | 1,275 | +5 | +0.4% | 107,150 |
| 2014/06/12 | 1,262 | 1,271 | 1,258 | 1,270 | -1 | -0.1% | 61,630 |
| 2014/06/11 | 1,260 | 1,271 | 1,260 | 1,271 | +10 | +0.8% | 57,870 |
| 2014/06/10 | 1,267 | 1,273 | 1,258 | 1,261 | -5 | -0.4% | 256,890 |
| 2014/06/09 | 1,274 | 1,276 | 1,266 | 1,266 | +1 | +0.1% | 59,050 |
| 2014/06/06 | 1,268 | 1,271 | 1,264 | 1,265 | ±0 | ±0% | 202,240 |
| 2014/06/05 | 1,268 | 1,271 | 1,262 | 1,265 | ±0 | ±0% | 57,830 |
| 2014/06/04 | 1,263 | 1,266 | 1,258 | 1,265 | +4 | +0.3% | 36,310 |
| 2014/06/03 | 1,262 | 1,265 | 1,260 | 1,261 | +8 | +0.6% | 199,980 |
| 2014/06/02 | 1,243 | 1,255 | 1,243 | 1,253 | +21 | +1.7% | 172,420 |
| 2014/05/30 | 1,235 | 1,237 | 1,229 | 1,232 | ±0 | ±0% | 151,630 |
| 2014/05/29 | 1,225 | 1,235 | 1,222 | 1,232 | +2 | +0.2% | 105,370 |
| 2014/05/28 | 1,229 | 1,233 | 1,226 | 1,230 | +5 | +0.4% | 91,330 |
| 2014/05/27 | 1,224 | 1,236 | 1,224 | 1,225 | -1 | -0.1% | 127,270 |
| 2014/05/26 | 1,221 | 1,226 | 1,220 | 1,226 | +16 | +1.3% | 33,590 |
| 2014/05/23 | 1,205 | 1,218 | 1,205 | 1,210 | +11 | +0.9% | 419,700 |
| 2014/05/22 | 1,190 | 1,203 | 1,187 | 1,199 | +17 | +1.4% | 248,980 |
| 2014/05/21 | 1,177 | 1,182 | 1,173 | 1,182 | -1 | -0.1% | 194,950 |
| 2014/05/20 | 1,188 | 1,189 | 1,180 | 1,183 | +1 | +0.1% | 250,870 |
| 2014/05/19 | 1,191 | 1,192 | 1,179 | 1,182 | -9 | -0.8% | 124,070 |
| 2014/05/16 | 1,192 | 1,192 | 1,181 | 1,191 | -18 | -1.5% | 315,490 |
| 2014/05/15 | 1,203 | 1,209 | 1,195 | 1,209 | -5 | -0.4% | 199,940 |
| 2014/05/14 | 1,206 | 1,214 | 1,206 | 1,214 | +5 | +0.4% | 21,500 |
| 2014/05/13 | 1,206 | 1,211 | 1,204 | 1,209 | +20 | +1.7% | 61,570 |
| 2014/05/12 | 1,194 | 1,200 | 1,188 | 1,189 | -8 | -0.7% | 54,750 |
| 2014/05/09 | 1,185 | 1,202 | 1,183 | 1,197 | +7 | +0.6% | 67,440 |
| 2014/05/08 | 1,190 | 1,197 | 1,185 | 1,190 | +7 | +0.6% | 73,380 |
| 2014/05/07 | 1,198 | 1,201 | 1,181 | 1,183 | -30 | -2.5% | 256,800 |
| 2014/05/02 | 1,208 | 1,213 | 1,208 | 1,213 | ±0 | ±0% | 35,130 |
| 2014/05/01 | 1,197 | 1,213 | 1,197 | 1,213 | +20 | +1.7% | 118,470 |
| 2014/04/30 | 1,200 | 1,201 | 1,190 | 1,193 | +2 | +0.2% | 46,720 |
| 2014/04/28 | 1,189 | 1,191 | 1,183 | 1,191 | -9 | -0.8% | 46,570 |
| 2014/04/25 | 1,193 | 1,208 | 1,190 | 1,200 | +5 | +0.4% | 35,030 |
| 2014/04/24 | 1,204 | 1,205 | 1,191 | 1,195 | -10 | -0.8% | 79,840 |
| 2014/04/23 | 1,200 | 1,205 | 1,198 | 1,205 | +13 | +1.1% | 96,280 |
| 2014/04/22 | 1,204 | 1,208 | 1,192 | 1,192 | -10 | -0.8% | 88,750 |
| 2014/04/21 | 1,206 | 1,213 | 1,200 | 1,202 | -2 | -0.2% | 118,610 |
| 2014/04/18 | 1,201 | 1,204 | 1,197 | 1,204 | +9 | +0.8% | 88,920 |
| 2014/04/17 | 1,198 | 1,205 | 1,192 | 1,195 | -1 | -0.1% | 349,790 |
| 2014/04/16 | 1,179 | 1,196 | 1,176 | 1,196 | +29 | +2.5% | 148,510 |
| 2014/04/15 | 1,176 | 1,176 | 1,163 | 1,167 | +5 | +0.4% | 520,160 |
| 2014/04/14 | 1,157 | 1,173 | 1,157 | 1,162 | -3 | -0.3% | 209,270 |
| 2014/04/11 | 1,159 | 1,180 | 1,150 | 1,165 | -16 | -1.4% | 521,650 |
| 2014/04/10 | 1,197 | 1,197 | 1,177 | 1,181 | ±0 | ±0% | 269,540 |
| 2014/04/09 | 1,190 | 1,193 | 1,176 | 1,181 | -23 | -1.9% | 228,840 |
| 2014/04/08 | 1,220 | 1,220 | 1,204 | 1,204 | -24 | -2% | 158,460 |
2551～
2600
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
