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 |
|---|---|---|---|---|---|---|---|
| 2010/05/25 | 878 | 878 | 864 | 864 | -21 | -2.4% | 291,460 |
| 2010/05/24 | 887 | 887 | 880 | 885 | ±0 | ±0% | 6,620 |
| 2010/05/21 | 882 | 890 | 879 | 885 | -18 | -2% | 474,430 |
| 2010/05/20 | 907 | 915 | 903 | 903 | -14 | -1.5% | 56,580 |
| 2010/05/19 | 910 | 917 | 905 | 917 | -2 | -0.2% | 104,570 |
| 2010/05/18 | 939 | 939 | 919 | 919 | -9 | -1% | 104,890 |
| 2010/05/17 | 933 | 933 | 922 | 928 | -17 | -1.8% | 4,550 |
| 2010/05/14 | 939 | 950 | 937 | 945 | -9 | -0.9% | 3,810 |
| 2010/05/13 | 951 | 957 | 949 | 954 | +17 | +1.8% | 28,930 |
| 2010/05/12 | 948 | 948 | 937 | 937 | -4 | -0.4% | 2,660 |
| 2010/05/11 | 966 | 966 | 938 | 941 | -12 | -1.3% | 38,900 |
| 2010/05/10 | 940 | 957 | 933 | 953 | +14 | +1.5% | 86,610 |
| 2010/05/07 | 929 | 944 | 929 | 939 | -25 | -2.6% | 337,520 |
| 2010/05/06 | 965 | 967 | 963 | 964 | -29 | -2.9% | 46,520 |
| 2010/04/30 | 1,000 | 1,000 | 993 | 993 | +8 | +0.8% | 3,940 |
| 2010/04/28 | 982 | 988 | 979 | 985 | -19 | -1.9% | 103,150 |
| 2010/04/27 | 1,003 | 1,004 | 998 | 1,004 | ±0 | ±0% | 2,090 |
| 2010/04/26 | 994 | 1,004 | 994 | 1,004 | +20 | +2% | 6,730 |
| 2010/04/23 | 984 | 985 | 981 | 984 | ±0 | ±0% | 1,410 |
| 2010/04/22 | 990 | 990 | 978 | 984 | -11 | -1.1% | 50,710 |
| 2010/04/21 | 989 | 995 | 989 | 995 | +16 | +1.6% | 99,630 |
| 2010/04/20 | 984 | 988 | 979 | 979 | ±0 | ±0% | 2,110 |
| 2010/04/19 | 982 | 982 | 975 | 979 | -18 | -1.8% | 6,360 |
| 2010/04/16 | 1,005 | 1,005 | 994 | 997 | -10 | -1% | 1,770 |
| 2010/04/15 | 1,005 | 1,007 | 1,005 | 1,007 | +8 | +0.8% | 2,810 |
| 2010/04/14 | 998 | 1,002 | 996 | 999 | +4 | +0.4% | 52,660 |
| 2010/04/13 | 1,002 | 1,002 | 990 | 995 | -8 | -0.8% | 9,170 |
| 2010/04/12 | 1,006 | 1,009 | 1,003 | 1,003 | +5 | +0.5% | 8,850 |
| 2010/04/09 | 995 | 998 | 992 | 998 | +4 | +0.4% | 5,870 |
| 2010/04/08 | 997 | 997 | 993 | 994 | -7 | -0.7% | 5,010 |
| 2010/04/07 | 999 | 1,007 | 999 | 1,001 | +4 | +0.4% | 3,340 |
| 2010/04/06 | 1,006 | 1,006 | 995 | 997 | -9 | -0.9% | 2,240 |
| 2010/04/05 | 1,013 | 1,013 | 1,000 | 1,006 | +8 | +0.8% | 82,460 |
| 2010/04/02 | 997 | 1,000 | 995 | 998 | +3 | +0.3% | 2,160 |
| 2010/04/01 | 980 | 995 | 980 | 995 | - | - | 2,370 |
3551～
3585
件表示中 / 3585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
