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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,325 | 1,328 | 1,307 | 1,307 | -15 | -1.1% | 190,330 |
| 2014/01/22 | 1,318 | 1,325 | 1,308 | 1,322 | +4 | +0.3% | 365,610 |
| 2014/01/21 | 1,318 | 1,325 | 1,317 | 1,318 | +4 | +0.3% | 189,140 |
| 2014/01/20 | 1,320 | 1,320 | 1,310 | 1,314 | -6 | -0.5% | 122,960 |
| 2014/01/17 | 1,313 | 1,321 | 1,310 | 1,320 | +5 | +0.4% | 201,860 |
| 2014/01/16 | 1,320 | 1,329 | 1,314 | 1,315 | ±0 | ±0% | 205,500 |
| 2014/01/15 | 1,309 | 1,315 | 1,304 | 1,315 | +27 | +2.1% | 283,250 |
| 2014/01/14 | 1,298 | 1,300 | 1,286 | 1,288 | -40 | -3% | 689,520 |
| 2014/01/10 | 1,320 | 1,328 | 1,315 | 1,328 | +2 | +0.2% | 219,370 |
| 2014/01/09 | 1,334 | 1,334 | 1,320 | 1,326 | -10 | -0.7% | 424,860 |
| 2014/01/08 | 1,323 | 1,336 | 1,320 | 1,336 | +24 | +1.8% | 144,630 |
| 2014/01/07 | 1,316 | 1,322 | 1,311 | 1,312 | -8 | -0.6% | 205,580 |
| 2014/01/06 | 1,330 | 1,330 | 1,313 | 1,320 | -12 | -0.9% | 580,470 |
| 2013/12/30 | 1,331 | 1,332 | 1,326 | 1,332 | +12 | +0.9% | 309,000 |
| 2013/12/27 | 1,315 | 1,320 | 1,305 | 1,320 | +10 | +0.8% | 211,000 |
| 2013/12/26 | 1,291 | 1,311 | 1,291 | 1,310 | +23 | +1.8% | 203,960 |
| 2013/12/25 | 1,282 | 1,287 | 1,280 | 1,287 | ±0 | ±0% | 420,510 |
| 2013/12/24 | 1,293 | 1,297 | 1,283 | 1,287 | -1 | -0.1% | 363,070 |
| 2013/12/20 | 1,286 | 1,291 | 1,284 | 1,288 | -3 | -0.2% | 389,940 |
| 2013/12/19 | 1,290 | 1,298 | 1,288 | 1,291 | +11 | +0.9% | 339,360 |
| 2013/12/18 | 1,261 | 1,280 | 1,260 | 1,280 | +17 | +1.3% | 336,330 |
| 2013/12/17 | 1,263 | 1,264 | 1,258 | 1,263 | +10 | +0.8% | 147,140 |
| 2013/12/16 | 1,269 | 1,269 | 1,250 | 1,253 | -13 | -1% | 472,230 |
| 2013/12/13 | 1,273 | 1,277 | 1,258 | 1,266 | -5 | -0.4% | 616,100 |
| 2013/12/12 | 1,272 | 1,272 | 1,265 | 1,271 | -8 | -0.6% | 219,750 |
| 2013/12/11 | 1,280 | 1,281 | 1,270 | 1,279 | -5 | -0.4% | 209,760 |
| 2013/12/10 | 1,280 | 1,286 | 1,280 | 1,284 | +1 | +0.1% | 114,970 |
| 2013/12/09 | 1,280 | 1,285 | 1,278 | 1,283 | +18 | +1.4% | 125,830 |
| 2013/12/06 | 1,254 | 1,265 | 1,253 | 1,265 | +8 | +0.6% | 176,760 |
| 2013/12/05 | 1,269 | 1,273 | 1,255 | 1,257 | -13 | -1% | 218,040 |
| 2013/12/04 | 1,275 | 1,282 | 1,266 | 1,270 | -21 | -1.6% | 322,180 |
| 2013/12/03 | 1,293 | 1,295 | 1,286 | 1,291 | +5 | +0.4% | 136,610 |
| 2013/12/02 | 1,286 | 1,292 | 1,283 | 1,286 | ±0 | ±0% | 153,910 |
| 2013/11/29 | 1,285 | 1,289 | 1,277 | 1,286 | -3 | -0.2% | 181,010 |
| 2013/11/28 | 1,287 | 1,289 | 1,283 | 1,289 | +14 | +1.1% | 126,870 |
| 2013/11/27 | 1,275 | 1,281 | 1,274 | 1,275 | -7 | -0.5% | 156,660 |
| 2013/11/26 | 1,280 | 1,286 | 1,279 | 1,282 | -6 | -0.5% | 95,500 |
| 2013/11/25 | 1,285 | 1,288 | 1,282 | 1,288 | +11 | +0.9% | 112,190 |
| 2013/11/22 | 1,283 | 1,287 | 1,271 | 1,277 | +3 | +0.2% | 304,510 |
| 2013/11/21 | 1,266 | 1,276 | 1,265 | 1,274 | +12 | +1% | 178,050 |
| 2013/11/20 | 1,267 | 1,271 | 1,260 | 1,262 | -4 | -0.3% | 326,800 |
| 2013/11/19 | 1,264 | 1,268 | 1,261 | 1,266 | -4 | -0.3% | 431,700 |
| 2013/11/18 | 1,272 | 1,276 | 1,264 | 1,270 | +5 | +0.4% | 296,480 |
| 2013/11/15 | 1,257 | 1,269 | 1,255 | 1,265 | +21 | +1.7% | 177,140 |
| 2013/11/14 | 1,236 | 1,253 | 1,235 | 1,244 | +13 | +1.1% | 311,350 |
| 2013/11/13 | 1,229 | 1,236 | 1,225 | 1,231 | -1 | -0.1% | 170,330 |
| 2013/11/12 | 1,213 | 1,232 | 1,212 | 1,232 | +19 | +1.6% | 176,100 |
| 2013/11/11 | 1,215 | 1,220 | 1,207 | 1,213 | +10 | +0.8% | 214,460 |
| 2013/11/08 | 1,197 | 1,205 | 1,197 | 1,203 | -9 | -0.7% | 110,240 |
| 2013/11/07 | 1,220 | 1,221 | 1,209 | 1,212 | -6 | -0.5% | 219,070 |
2651～
2700
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
