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 |
|---|---|---|---|---|---|---|---|
| 2014/08/06 | 1,284 | 1,284 | 1,270 | 1,276 | -12 | -0.9% | 954,620 |
| 2014/08/05 | 1,301 | 1,301 | 1,286 | 1,288 | -12 | -0.9% | 278,320 |
| 2014/08/04 | 1,301 | 1,305 | 1,295 | 1,300 | -6 | -0.5% | 98,920 |
| 2014/08/01 | 1,304 | 1,309 | 1,301 | 1,306 | -7 | -0.5% | 161,500 |
| 2014/07/31 | 1,323 | 1,324 | 1,313 | 1,313 | -3 | -0.2% | 307,100 |
| 2014/07/30 | 1,314 | 1,317 | 1,312 | 1,316 | ±0 | ±0% | 64,020 |
| 2014/07/29 | 1,310 | 1,316 | 1,310 | 1,316 | +7 | +0.5% | 53,590 |
| 2014/07/28 | 1,302 | 1,312 | 1,302 | 1,309 | +4 | +0.3% | 216,560 |
| 2014/07/25 | 1,297 | 1,305 | 1,297 | 1,305 | +12 | +0.9% | 115,200 |
| 2014/07/24 | 1,297 | 1,299 | 1,289 | 1,293 | -2 | -0.2% | 66,600 |
| 2014/07/23 | 1,299 | 1,301 | 1,294 | 1,295 | -2 | -0.2% | 13,400 |
| 2014/07/22 | 1,293 | 1,299 | 1,293 | 1,297 | +11 | +0.9% | 57,830 |
| 2014/07/18 | 1,283 | 1,287 | 1,276 | 1,286 | -10 | -0.8% | 40,510 |
| 2014/07/17 | 1,300 | 1,303 | 1,294 | 1,296 | -2 | -0.2% | 72,150 |
| 2014/07/16 | 1,297 | 1,301 | 1,295 | 1,298 | +1 | +0.1% | 9,210 |
| 2014/07/15 | 1,292 | 1,301 | 1,292 | 1,297 | +8 | +0.6% | 30,190 |
| 2014/07/14 | 1,282 | 1,291 | 1,279 | 1,289 | +2 | +0.2% | 131,260 |
| 2014/07/11 | 1,285 | 1,290 | 1,281 | 1,287 | -7 | -0.5% | 203,700 |
| 2014/07/10 | 1,308 | 1,308 | 1,293 | 1,294 | -11 | -0.8% | 229,880 |
| 2014/07/09 | 1,300 | 1,306 | 1,298 | 1,305 | -6 | -0.5% | 101,280 |
| 2014/07/08 | 1,309 | 1,315 | 1,301 | 1,311 | -4 | -0.3% | 90,770 |
| 2014/07/07 | 1,318 | 1,322 | 1,314 | 1,315 | -3 | -0.2% | 217,750 |
| 2014/07/04 | 1,322 | 1,325 | 1,318 | 1,318 | +6 | +0.5% | 67,960 |
| 2014/07/03 | 1,320 | 1,320 | 1,309 | 1,312 | -2 | -0.2% | 186,370 |
| 2014/07/02 | 1,315 | 1,320 | 1,313 | 1,314 | +3 | +0.2% | 134,560 |
| 2014/07/01 | 1,298 | 1,314 | 1,298 | 1,311 | +16 | +1.2% | 334,230 |
| 2014/06/30 | 1,291 | 1,296 | 1,283 | 1,295 | +11 | +0.9% | 397,260 |
| 2014/06/27 | 1,295 | 1,296 | 1,278 | 1,284 | -12 | -0.9% | 266,270 |
| 2014/06/26 | 1,299 | 1,302 | 1,295 | 1,296 | +3 | +0.2% | 116,100 |
| 2014/06/25 | 1,295 | 1,300 | 1,293 | 1,293 | -9 | -0.7% | 108,650 |
| 2014/06/24 | 1,297 | 1,305 | 1,291 | 1,302 | +2 | +0.2% | 81,150 |
| 2014/06/23 | 1,305 | 1,307 | 1,299 | 1,300 | -1 | -0.1% | 70,430 |
| 2014/06/20 | 1,301 | 1,307 | 1,298 | 1,301 | +1 | +0.1% | 96,110 |
| 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 |
2701～
2750
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
