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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,892.5 | 2,909.5 | 2,887.5 | 2,895.5 | +16 | +0.6% | 195,100 |
| 2024/03/26 | 2,875 | 2,883 | 2,863.5 | 2,879.5 | +6 | +0.2% | 108,070 |
| 2024/03/25 | 2,905.5 | 2,905.5 | 2,873.5 | 2,873.5 | -39.5 | -1.4% | 152,080 |
| 2024/03/22 | 2,900.5 | 2,919 | 2,897 | 2,913 | +19.5 | +0.7% | 65,810 |
| 2024/03/21 | 2,887 | 2,897.5 | 2,879 | 2,893.5 | +46.5 | +1.6% | 182,300 |
| 2024/03/19 | 2,815 | 2,847 | 2,809 | 2,847 | +29.5 | +1% | 128,070 |
| 2024/03/18 | 2,785 | 2,819.5 | 2,780.5 | 2,817.5 | +54.5 | +2% | 168,420 |
| 2024/03/15 | 2,746 | 2,775 | 2,745 | 2,763 | +7 | +0.3% | 73,870 |
| 2024/03/14 | 2,739.5 | 2,757 | 2,729 | 2,756 | +16.5 | +0.6% | 107,400 |
| 2024/03/13 | 2,772.5 | 2,775 | 2,723 | 2,739.5 | -9 | -0.3% | 194,110 |
| 2024/03/12 | 2,735 | 2,750 | 2,709 | 2,748.5 | -12 | -0.4% | 199,150 |
| 2024/03/11 | 2,789.5 | 2,789.5 | 2,730.5 | 2,760.5 | -58.5 | -2.1% | 198,040 |
| 2024/03/08 | 2,815.5 | 2,839 | 2,797.5 | 2,819 | +7.5 | +0.3% | 120,480 |
| 2024/03/07 | 2,840.5 | 2,852 | 2,807.5 | 2,811.5 | -15 | -0.5% | 229,400 |
| 2024/03/06 | 2,802 | 2,830 | 2,799 | 2,826.5 | +10 | +0.4% | 437,620 |
| 2024/03/05 | 2,791.5 | 2,821 | 2,788.5 | 2,816.5 | +15 | +0.5% | 69,210 |
| 2024/03/04 | 2,816.5 | 2,821.5 | 2,797 | 2,801.5 | -1 | ±0% | 65,070 |
| 2024/03/01 | 2,770.5 | 2,806.5 | 2,768.5 | 2,802.5 | +36 | +1.3% | 68,120 |
| 2024/02/29 | 2,760.5 | 2,775 | 2,746 | 2,766.5 | -2 | -0.1% | 127,480 |
| 2024/02/28 | 2,771.5 | 2,776 | 2,760 | 2,768.5 | -1.5 | -0.1% | 47,530 |
| 2024/02/27 | 2,769.5 | 2,785 | 2,765 | 2,770 | +4 | +0.1% | 200,220 |
| 2024/02/26 | 2,767.5 | 2,779.5 | 2,760 | 2,766 | +11 | +0.4% | 32,750 |
| 2024/02/22 | 2,736.5 | 2,756 | 2,735.5 | 2,755 | +36.5 | +1.3% | 127,250 |
| 2024/02/21 | 2,715 | 2,720.5 | 2,704.5 | 2,718.5 | -6.5 | -0.2% | 20,330 |
| 2024/02/20 | 2,738.5 | 2,741.5 | 2,716 | 2,725 | -7.5 | -0.3% | 204,240 |
| 2024/02/19 | 2,718.5 | 2,732.5 | 2,714 | 2,732.5 | +17 | +0.6% | 75,680 |
| 2024/02/16 | 2,709 | 2,731.5 | 2,703.5 | 2,715.5 | +33 | +1.2% | 703,950 |
| 2024/02/15 | 2,692 | 2,694 | 2,670.5 | 2,682.5 | +9.5 | +0.4% | 40,210 |
| 2024/02/14 | 2,687 | 2,687 | 2,662 | 2,673 | -31 | -1.1% | 91,160 |
| 2024/02/13 | 2,680 | 2,705.5 | 2,670.5 | 2,704 | +58.5 | +2.2% | 158,900 |
| 2024/02/09 | 2,647 | 2,665 | 2,640 | 2,645.5 | -4.5 | -0.2% | 62,420 |
| 2024/02/08 | 2,649 | 2,661 | 2,630 | 2,650 | +11 | +0.4% | 76,130 |
| 2024/02/07 | 2,621 | 2,646.5 | 2,621 | 2,639 | +12.5 | +0.5% | 69,320 |
| 2024/02/06 | 2,638.5 | 2,638.5 | 2,620 | 2,626.5 | -21 | -0.8% | 66,780 |
| 2024/02/05 | 2,650 | 2,650 | 2,634 | 2,647.5 | +21.5 | +0.8% | 47,840 |
| 2024/02/02 | 2,630 | 2,638 | 2,618 | 2,626 | +7.5 | +0.3% | 19,530 |
| 2024/02/01 | 2,619.5 | 2,630 | 2,613.5 | 2,618.5 | -20.5 | -0.8% | 171,970 |
| 2024/01/31 | 2,600.5 | 2,639 | 2,600 | 2,639 | +24 | +0.9% | 82,990 |
| 2024/01/30 | 2,619.5 | 2,627.5 | 2,613.5 | 2,615 | +0.5 | ±0% | 154,230 |
| 2024/01/29 | 2,597 | 2,624 | 2,597 | 2,614.5 | +31 | +1.2% | 291,890 |
| 2024/01/26 | 2,606 | 2,608 | 2,582 | 2,583.5 | -34.5 | -1.3% | 364,880 |
| 2024/01/25 | 2,612 | 2,621.5 | 2,602.5 | 2,618 | +3 | +0.1% | 159,960 |
| 2024/01/24 | 2,624.5 | 2,625.5 | 2,609 | 2,615 | -15.5 | -0.6% | 27,430 |
| 2024/01/23 | 2,639 | 2,655 | 2,620.5 | 2,630.5 | -2.5 | -0.1% | 109,970 |
| 2024/01/22 | 2,614.5 | 2,633 | 2,612 | 2,633 | +37 | +1.4% | 48,190 |
| 2024/01/19 | 2,607.5 | 2,613 | 2,586 | 2,596 | +18.5 | +0.7% | 128,580 |
| 2024/01/18 | 2,581.5 | 2,595 | 2,576 | 2,577.5 | -6 | -0.2% | 86,430 |
| 2024/01/17 | 2,604.5 | 2,632 | 2,581 | 2,583.5 | -8 | -0.3% | 246,810 |
| 2024/01/16 | 2,618 | 2,618.5 | 2,589 | 2,591.5 | -21.5 | -0.8% | 70,750 |
| 2024/01/15 | 2,590 | 2,617 | 2,586 | 2,613 | -1.5 | -0.1% | 79,350 |
251～
300
件表示中 / 3673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
