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 |
|---|---|---|---|---|---|---|---|
| 2015/01/06 | 1,411 | 1,413 | 1,397 | 1,399 | -38 | -2.6% | 306,450 |
| 2015/01/05 | 1,438 | 1,448 | 1,424 | 1,437 | -10 | -0.7% | 391,950 |
| 2014/12/30 | 1,463 | 1,463 | 1,445 | 1,447 | -18 | -1.2% | 131,460 |
| 2014/12/29 | 1,472 | 1,473 | 1,446 | 1,465 | -1 | -0.1% | 203,650 |
| 2014/12/26 | 1,456 | 1,467 | 1,456 | 1,466 | +8 | +0.5% | 61,570 |
| 2014/12/25 | 1,459 | 1,460 | 1,455 | 1,458 | -5 | -0.3% | 142,730 |
| 2014/12/24 | 1,463 | 1,466 | 1,460 | 1,463 | +16 | +1.1% | 89,490 |
| 2014/12/22 | 1,452 | 1,454 | 1,443 | 1,447 | ±0 | ±0% | 511,190 |
| 2014/12/19 | 1,442 | 1,447 | 1,432 | 1,447 | +35 | +2.5% | 191,690 |
| 2014/12/18 | 1,421 | 1,425 | 1,411 | 1,412 | +24 | +1.7% | 122,980 |
| 2014/12/17 | 1,381 | 1,397 | 1,379 | 1,388 | -1 | -0.1% | 276,180 |
| 2014/12/16 | 1,397 | 1,400 | 1,385 | 1,389 | -27 | -1.9% | 383,340 |
| 2014/12/15 | 1,418 | 1,428 | 1,413 | 1,416 | -21 | -1.5% | 103,200 |
| 2014/12/12 | 1,434 | 1,450 | 1,429 | 1,437 | +3 | +0.2% | 421,790 |
| 2014/12/11 | 1,420 | 1,436 | 1,414 | 1,434 | -8 | -0.6% | 447,060 |
| 2014/12/10 | 1,455 | 1,462 | 1,435 | 1,442 | -31 | -2.1% | 664,230 |
| 2014/12/09 | 1,473 | 1,480 | 1,471 | 1,473 | -12 | -0.8% | 264,510 |
| 2014/12/08 | 1,492 | 1,493 | 1,479 | 1,485 | +2 | +0.1% | 228,740 |
| 2014/12/05 | 1,475 | 1,483 | 1,471 | 1,483 | +5 | +0.3% | 233,370 |
| 2014/12/04 | 1,478 | 1,480 | 1,475 | 1,478 | +11 | +0.7% | 252,970 |
| 2014/12/03 | 1,473 | 1,478 | 1,464 | 1,467 | +2 | +0.1% | 248,270 |
| 2014/12/02 | 1,451 | 1,467 | 1,449 | 1,465 | +7 | +0.5% | 92,030 |
| 2014/12/01 | 1,448 | 1,464 | 1,448 | 1,458 | +12 | +0.8% | 249,350 |
| 2014/11/28 | 1,433 | 1,446 | 1,432 | 1,446 | +19 | +1.3% | 138,330 |
| 2014/11/27 | 1,438 | 1,438 | 1,426 | 1,427 | -18 | -1.2% | 137,930 |
| 2014/11/26 | 1,440 | 1,448 | 1,440 | 1,445 | +1 | +0.1% | 186,340 |
| 2014/11/25 | 1,446 | 1,449 | 1,441 | 1,444 | +8 | +0.6% | 379,300 |
| 2014/11/21 | 1,432 | 1,437 | 1,420 | 1,436 | +2 | +0.1% | 145,610 |
| 2014/11/20 | 1,440 | 1,442 | 1,432 | 1,434 | +3 | +0.2% | 151,060 |
| 2014/11/19 | 1,435 | 1,445 | 1,431 | 1,431 | +2 | +0.1% | 261,930 |
| 2014/11/18 | 1,418 | 1,432 | 1,418 | 1,429 | +30 | +2.1% | 132,130 |
| 2014/11/17 | 1,428 | 1,432 | 1,396 | 1,399 | -38 | -2.6% | 509,550 |
| 2014/11/14 | 1,439 | 1,440 | 1,421 | 1,437 | +12 | +0.8% | 186,760 |
| 2014/11/13 | 1,412 | 1,426 | 1,406 | 1,425 | +13 | +0.9% | 135,150 |
| 2014/11/12 | 1,422 | 1,429 | 1,411 | 1,412 | +1 | +0.1% | 394,710 |
| 2014/11/11 | 1,400 | 1,414 | 1,398 | 1,411 | +18 | +1.3% | 241,020 |
| 2014/11/10 | 1,390 | 1,396 | 1,388 | 1,393 | -7 | -0.5% | 88,230 |
| 2014/11/07 | 1,400 | 1,404 | 1,396 | 1,400 | +9 | +0.6% | 160,750 |
| 2014/11/06 | 1,411 | 1,414 | 1,387 | 1,391 | -14 | -1% | 372,780 |
| 2014/11/05 | 1,398 | 1,408 | 1,395 | 1,405 | +3 | +0.2% | 309,350 |
| 2014/11/04 | 1,430 | 1,434 | 1,402 | 1,402 | +35 | +2.6% | 864,870 |
| 2014/10/31 | 1,325 | 1,372 | 1,325 | 1,367 | +56 | +4.3% | 998,120 |
| 2014/10/30 | 1,306 | 1,317 | 1,306 | 1,311 | +9 | +0.7% | 121,930 |
| 2014/10/29 | 1,292 | 1,307 | 1,291 | 1,302 | +17 | +1.3% | 266,400 |
| 2014/10/28 | 1,284 | 1,287 | 1,277 | 1,285 | -2 | -0.2% | 47,280 |
| 2014/10/27 | 1,282 | 1,289 | 1,279 | 1,287 | +13 | +1% | 102,690 |
| 2014/10/24 | 1,283 | 1,284 | 1,271 | 1,274 | +9 | +0.7% | 173,190 |
| 2014/10/23 | 1,262 | 1,270 | 1,255 | 1,265 | -3 | -0.2% | 69,620 |
| 2014/10/22 | 1,257 | 1,268 | 1,253 | 1,268 | +31 | +2.5% | 171,970 |
| 2014/10/21 | 1,259 | 1,259 | 1,232 | 1,237 | -17 | -1.4% | 244,830 |
2601～
2650
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
