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 |
|---|---|---|---|---|---|---|---|
| 2010/09/27 | 850 | 850 | 841 | 850 | +13 | +1.6% | 11,380 |
| 2010/09/24 | 839 | 848 | 834 | 837 | -10 | -1.2% | 8,940 |
| 2010/09/22 | 851 | 851 | 846 | 847 | -3 | -0.4% | 5,580 |
| 2010/09/21 | 855 | 858 | 850 | 850 | -3 | -0.4% | 27,160 |
| 2010/09/17 | 854 | 854 | 848 | 853 | +7 | +0.8% | 135,890 |
| 2010/09/16 | 856 | 857 | 843 | 846 | -3 | -0.4% | 89,280 |
| 2010/09/15 | 832 | 855 | 828 | 849 | +14 | +1.7% | 366,640 |
| 2010/09/14 | 842 | 842 | 833 | 835 | -2 | -0.2% | 5,830 |
| 2010/09/13 | 843 | 844 | 837 | 837 | +2 | +0.2% | 150,120 |
| 2010/09/10 | 831 | 839 | 830 | 835 | +9 | +1.1% | 10,960 |
| 2010/09/09 | 830 | 830 | 823 | 826 | +5 | +0.6% | 123,620 |
| 2010/09/08 | 824 | 825 | 816 | 821 | -13 | -1.6% | 4,980 |
| 2010/09/07 | 833 | 841 | 833 | 834 | -5 | -0.6% | 13,150 |
| 2010/09/06 | 831 | 839 | 828 | 839 | +14 | +1.7% | 17,530 |
| 2010/09/03 | 825 | 825 | 819 | 825 | +5 | +0.6% | 79,160 |
| 2010/09/02 | 824 | 825 | 811 | 820 | +10 | +1.2% | 19,250 |
| 2010/09/01 | 805 | 810 | 801 | 810 | +9 | +1.1% | 97,430 |
| 2010/08/31 | 817 | 819 | 801 | 801 | -29 | -3.5% | 122,600 |
| 2010/08/30 | 835 | 841 | 827 | 830 | +10 | +1.2% | 31,080 |
| 2010/08/27 | 805 | 822 | 804 | 820 | +11 | +1.4% | 70,310 |
| 2010/08/26 | 814 | 814 | 805 | 809 | +2 | +0.2% | 127,940 |
| 2010/08/25 | 811 | 814 | 803 | 807 | -9 | -1.1% | 217,420 |
| 2010/08/24 | 817 | 820 | 815 | 816 | -8 | -1% | 181,890 |
| 2010/08/23 | 827 | 827 | 822 | 824 | -6 | -0.7% | 10,800 |
| 2010/08/20 | 832 | 837 | 829 | 830 | -14 | -1.7% | 116,610 |
| 2010/08/19 | 836 | 844 | 836 | 844 | +8 | +1% | 94,020 |
| 2010/08/18 | 836 | 839 | 828 | 836 | +11 | +1.3% | 85,780 |
| 2010/08/17 | 819 | 828 | 819 | 825 | -3 | -0.4% | 15,980 |
| 2010/08/16 | 821 | 829 | 820 | 828 | -4 | -0.5% | 7,340 |
| 2010/08/13 | 828 | 832 | 822 | 832 | +5 | +0.6% | 9,070 |
| 2010/08/12 | 821 | 827 | 815 | 827 | -8 | -1% | 57,670 |
| 2010/08/11 | 845 | 845 | 833 | 835 | -17 | -2% | 202,150 |
| 2010/08/10 | 860 | 860 | 852 | 852 | -6 | -0.7% | 5,480 |
| 2010/08/09 | 849 | 858 | 849 | 858 | -4 | -0.5% | 1,800 |
| 2010/08/06 | 850 | 862 | 850 | 862 | +9 | +1.1% | 10,150 |
| 2010/08/05 | 859 | 859 | 851 | 853 | +9 | +1.1% | 1,500 |
| 2010/08/04 | 854 | 854 | 844 | 844 | -15 | -1.7% | 7,570 |
| 2010/08/03 | 864 | 865 | 857 | 859 | +10 | +1.2% | 8,560 |
| 2010/08/02 | 852 | 860 | 849 | 849 | -3 | -0.4% | 6,380 |
| 2010/07/30 | 856 | 858 | 846 | 852 | -10 | -1.2% | 13,990 |
| 2010/07/29 | 855 | 863 | 855 | 862 | -4 | -0.5% | 11,740 |
| 2010/07/28 | 856 | 866 | 856 | 866 | +19 | +2.2% | 149,910 |
| 2010/07/27 | 847 | 850 | 845 | 847 | ±0 | ±0% | 88,920 |
| 2010/07/26 | 852 | 852 | 846 | 847 | +6 | +0.7% | 2,110 |
| 2010/07/23 | 837 | 844 | 835 | 841 | +19 | +2.3% | 81,400 |
| 2010/07/22 | 825 | 827 | 822 | 822 | -6 | -0.7% | 42,940 |
| 2010/07/21 | 838 | 839 | 826 | 828 | -4 | -0.5% | 46,270 |
| 2010/07/20 | 839 | 855 | 831 | 832 | -9 | -1.1% | 44,910 |
| 2010/07/16 | 852 | 852 | 839 | 841 | -16 | -1.9% | 73,780 |
| 2010/07/15 | 862 | 862 | 856 | 857 | -12 | -1.4% | 4,230 |
3801～
3850
件表示中 / 3921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
