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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,101 | 1,125 | 1,094 | 1,120 | -4 | -0.4% | 253,800 |
| 2013/06/11 | 1,137 | 1,142 | 1,118 | 1,124 | -11 | -1% | 153,690 |
| 2013/06/10 | 1,120 | 1,135 | 1,115 | 1,135 | +60 | +5.6% | 246,550 |
| 2013/06/07 | 1,072 | 1,100 | 1,054 | 1,075 | -18 | -1.6% | 386,480 |
| 2013/06/06 | 1,094 | 1,122 | 1,091 | 1,093 | -22 | -2% | 314,900 |
| 2013/06/05 | 1,148 | 1,163 | 1,112 | 1,115 | -33 | -2.9% | 205,160 |
| 2013/06/04 | 1,108 | 1,153 | 1,098 | 1,148 | +31 | +2.8% | 189,280 |
| 2013/06/03 | 1,145 | 1,155 | 1,117 | 1,117 | -46 | -4% | 474,600 |
| 2013/05/31 | 1,169 | 1,181 | 1,156 | 1,163 | +2 | +0.2% | 279,310 |
| 2013/05/30 | 1,178 | 1,190 | 1,151 | 1,161 | -42 | -3.5% | 412,890 |
| 2013/05/29 | 1,219 | 1,222 | 1,195 | 1,203 | +10 | +0.8% | 556,910 |
| 2013/05/28 | 1,165 | 1,198 | 1,161 | 1,193 | +15 | +1.3% | 216,050 |
| 2013/05/27 | 1,187 | 1,197 | 1,177 | 1,178 | -44 | -3.6% | 513,500 |
| 2013/05/24 | 1,233 | 1,253 | 1,174 | 1,222 | +7 | +0.6% | 364,750 |
| 2013/05/23 | 1,307 | 1,316 | 1,212 | 1,215 | -90 | -6.9% | 442,430 |
| 2013/05/22 | 1,305 | 1,311 | 1,303 | 1,305 | +8 | +0.6% | 110,920 |
| 2013/05/21 | 1,295 | 1,303 | 1,291 | 1,297 | -9 | -0.7% | 93,170 |
| 2013/05/20 | 1,293 | 1,306 | 1,290 | 1,306 | +26 | +2% | 614,930 |
| 2013/05/17 | 1,270 | 1,282 | 1,263 | 1,280 | +8 | +0.6% | 101,060 |
| 2013/05/16 | 1,285 | 1,285 | 1,256 | 1,272 | -6 | -0.5% | 313,300 |
| 2013/05/15 | 1,275 | 1,285 | 1,273 | 1,278 | +21 | +1.7% | 100,130 |
| 2013/05/14 | 1,261 | 1,264 | 1,256 | 1,257 | -2 | -0.2% | 62,830 |
| 2013/05/13 | 1,248 | 1,262 | 1,248 | 1,259 | +23 | +1.9% | 100,900 |
| 2013/05/10 | 1,233 | 1,236 | 1,227 | 1,236 | +28 | +2.3% | 151,330 |
| 2013/05/09 | 1,224 | 1,225 | 1,206 | 1,208 | -8 | -0.7% | 88,330 |
| 2013/05/08 | 1,213 | 1,228 | 1,213 | 1,216 | +3 | +0.2% | 64,570 |
| 2013/05/07 | 1,205 | 1,214 | 1,205 | 1,213 | +38 | +3.2% | 529,280 |
| 2013/05/02 | 1,177 | 1,181 | 1,170 | 1,175 | -7 | -0.6% | 94,120 |
| 2013/05/01 | 1,188 | 1,188 | 1,177 | 1,182 | -7 | -0.6% | 57,190 |
| 2013/04/30 | 1,181 | 1,194 | 1,181 | 1,189 | +4 | +0.3% | 42,800 |
| 2013/04/26 | 1,198 | 1,200 | 1,183 | 1,185 | -12 | -1% | 96,410 |
| 2013/04/25 | 1,190 | 1,199 | 1,187 | 1,197 | +9 | +0.8% | 490,800 |
| 2013/04/24 | 1,178 | 1,188 | 1,175 | 1,188 | +19 | +1.6% | 83,940 |
| 2013/04/23 | 1,170 | 1,175 | 1,166 | 1,169 | -3 | -0.3% | 43,390 |
| 2013/04/22 | 1,171 | 1,178 | 1,169 | 1,172 | +20 | +1.7% | 96,110 |
| 2013/04/19 | 1,156 | 1,156 | 1,138 | 1,152 | +2 | +0.2% | 54,920 |
| 2013/04/18 | 1,154 | 1,161 | 1,148 | 1,150 | -10 | -0.9% | 63,080 |
| 2013/04/17 | 1,156 | 1,161 | 1,150 | 1,160 | +17 | +1.5% | 36,030 |
| 2013/04/16 | 1,130 | 1,150 | 1,129 | 1,143 | -17 | -1.5% | 111,170 |
| 2013/04/15 | 1,169 | 1,171 | 1,152 | 1,160 | -14 | -1.2% | 79,810 |
| 2013/04/12 | 1,168 | 1,175 | 1,162 | 1,174 | +5 | +0.4% | 76,930 |
| 2013/04/11 | 1,158 | 1,169 | 1,157 | 1,169 | +25 | +2.2% | 166,850 |
| 2013/04/10 | 1,130 | 1,146 | 1,123 | 1,144 | +20 | +1.8% | 154,810 |
| 2013/04/09 | 1,141 | 1,141 | 1,118 | 1,124 | -1 | -0.1% | 364,390 |
| 2013/04/08 | 1,123 | 1,125 | 1,107 | 1,125 | +37 | +3.4% | 203,920 |
| 2013/04/05 | 1,119 | 1,135 | 1,085 | 1,088 | +25 | +2.4% | 263,870 |
| 2013/04/04 | 1,020 | 1,063 | 1,012 | 1,063 | +34 | +3.3% | 111,440 |
| 2013/04/03 | 1,019 | 1,029 | 1,014 | 1,029 | +15 | +1.5% | 31,180 |
| 2013/04/02 | 1,009 | 1,020 | 991 | 1,014 | -8 | -0.8% | 174,790 |
| 2013/04/01 | 1,051 | 1,054 | 1,021 | 1,022 | -36 | -3.4% | 138,690 |
2801～
2850
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
