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 |
|---|---|---|---|---|---|---|---|
| 2013/08/06 | 1,201 | 1,213 | 1,186 | 1,213 | +15 | +1.3% | 144,030 |
| 2013/08/05 | 1,202 | 1,208 | 1,198 | 1,198 | -16 | -1.3% | 48,660 |
| 2013/08/02 | 1,198 | 1,214 | 1,192 | 1,214 | +33 | +2.8% | 161,660 |
| 2013/08/01 | 1,151 | 1,181 | 1,151 | 1,181 | +34 | +3% | 50,940 |
| 2013/07/31 | 1,160 | 1,165 | 1,147 | 1,147 | -16 | -1.4% | 394,910 |
| 2013/07/30 | 1,142 | 1,170 | 1,142 | 1,163 | +16 | +1.4% | 155,090 |
| 2013/07/29 | 1,154 | 1,172 | 1,145 | 1,147 | -35 | -3% | 108,370 |
| 2013/07/26 | 1,200 | 1,203 | 1,182 | 1,182 | -38 | -3.1% | 194,510 |
| 2013/07/25 | 1,235 | 1,238 | 1,217 | 1,220 | -20 | -1.6% | 75,740 |
| 2013/07/24 | 1,240 | 1,240 | 1,231 | 1,240 | -1 | -0.1% | 56,510 |
| 2013/07/23 | 1,225 | 1,242 | 1,225 | 1,241 | +6 | +0.5% | 52,890 |
| 2013/07/22 | 1,240 | 1,242 | 1,224 | 1,235 | +6 | +0.5% | 121,790 |
| 2013/07/19 | 1,250 | 1,250 | 1,216 | 1,229 | -12 | -1% | 123,300 |
| 2013/07/18 | 1,234 | 1,242 | 1,233 | 1,241 | +10 | +0.8% | 343,860 |
| 2013/07/17 | 1,220 | 1,231 | 1,220 | 1,231 | +5 | +0.4% | 217,000 |
| 2013/07/16 | 1,224 | 1,232 | 1,224 | 1,226 | +5 | +0.4% | 121,230 |
| 2013/07/12 | 1,215 | 1,224 | 1,212 | 1,221 | +9 | +0.7% | 50,630 |
| 2013/07/11 | 1,204 | 1,216 | 1,199 | 1,212 | -8 | -0.7% | 65,750 |
| 2013/07/10 | 1,225 | 1,229 | 1,212 | 1,220 | -2 | -0.2% | 145,940 |
| 2013/07/09 | 1,217 | 1,222 | 1,206 | 1,222 | +23 | +1.9% | 35,650 |
| 2013/07/08 | 1,230 | 1,231 | 1,197 | 1,199 | -15 | -1.2% | 91,230 |
| 2013/07/05 | 1,206 | 1,214 | 1,202 | 1,214 | +17 | +1.4% | 51,260 |
| 2013/07/04 | 1,189 | 1,200 | 1,189 | 1,197 | -3 | -0.3% | 188,320 |
| 2013/07/03 | 1,200 | 1,201 | 1,191 | 1,200 | +3 | +0.3% | 346,590 |
| 2013/07/02 | 1,188 | 1,197 | 1,181 | 1,197 | +22 | +1.9% | 280,950 |
| 2013/07/01 | 1,169 | 1,175 | 1,154 | 1,175 | +20 | +1.7% | 101,600 |
| 2013/06/28 | 1,138 | 1,165 | 1,138 | 1,155 | +35 | +3.1% | 199,930 |
| 2013/06/27 | 1,103 | 1,121 | 1,094 | 1,120 | +29 | +2.7% | 291,530 |
| 2013/06/26 | 1,117 | 1,118 | 1,091 | 1,091 | -9 | -0.8% | 48,880 |
| 2013/06/25 | 1,111 | 1,120 | 1,088 | 1,100 | -10 | -0.9% | 144,550 |
| 2013/06/24 | 1,137 | 1,137 | 1,109 | 1,110 | -9 | -0.8% | 117,880 |
| 2013/06/21 | 1,085 | 1,127 | 1,081 | 1,119 | +4 | +0.4% | 188,300 |
| 2013/06/20 | 1,122 | 1,126 | 1,111 | 1,115 | -13 | -1.2% | 471,720 |
| 2013/06/19 | 1,132 | 1,135 | 1,118 | 1,128 | +18 | +1.6% | 91,660 |
| 2013/06/18 | 1,113 | 1,118 | 1,102 | 1,110 | +4 | +0.4% | 64,700 |
| 2013/06/17 | 1,076 | 1,107 | 1,070 | 1,106 | +27 | +2.5% | 69,000 |
| 2013/06/14 | 1,095 | 1,102 | 1,077 | 1,079 | +13 | +1.2% | 182,420 |
| 2013/06/13 | 1,096 | 1,096 | 1,061 | 1,066 | -54 | -4.8% | 275,150 |
| 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 |
2851～
2900
件表示中 / 3674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
