ＭＡＸＩＳ ＪＡＰＡＮ 設備・人材積極投資企業２００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 |
|---|---|---|---|---|---|---|---|
| 2016/08/29 | 19,430 | 19,430 | 19,430 | 19,430 | +220 | +1.1% | 1 |
| 2016/08/26 | 19,210 | 19,210 | 19,210 | 19,210 | -80 | -0.4% | 5 |
| 2016/08/25 | 19,290 | 19,290 | 19,290 | 19,290 | -30 | -0.2% | 1 |
| 2016/08/24 | 19,330 | 19,330 | 19,320 | 19,320 | - | - | 11 |
| 2016/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/22 | 19,230 | 19,240 | 19,230 | 19,240 | +90 | +0.5% | 4 |
| 2016/08/19 | 19,150 | 19,150 | 19,150 | 19,150 | +30 | +0.2% | 1 |
| 2016/08/18 | 19,120 | 19,120 | 19,120 | 19,120 | -220 | -1.1% | 1 |
| 2016/08/17 | 19,290 | 19,340 | 19,290 | 19,340 | -250 | -1.3% | 7 |
| 2016/08/16 | 19,590 | 19,590 | 19,590 | 19,590 | +20 | +0.1% | 13 |
| 2016/08/15 | 19,570 | 19,570 | 19,570 | 19,570 | -90 | -0.5% | 1 |
| 2016/08/12 | 19,660 | 19,660 | 19,200 | 19,660 | +140 | +0.7% | 12 |
| 2016/08/10 | 19,520 | 19,520 | 19,520 | 19,520 | -10 | -0.1% | 1 |
| 2016/08/09 | 19,530 | 19,530 | 19,530 | 19,530 | +180 | +0.9% | 1 |
| 2016/08/08 | 19,350 | 19,350 | 19,350 | 19,350 | - | - | 1 |
| 2016/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/04 | 19,090 | 19,090 | 19,090 | 19,090 | +90 | +0.5% | 1 |
| 2016/08/03 | 19,000 | 19,000 | 19,000 | 19,000 | -470 | -2.4% | 3 |
| 2016/08/02 | 19,470 | 19,470 | 19,470 | 19,470 | -240 | -1.2% | 2 |
| 2016/08/01 | 19,710 | 19,710 | 19,710 | 19,710 | +210 | +1.1% | 1 |
| 2016/07/29 | 19,500 | 19,500 | 19,500 | 19,500 | -100 | -0.5% | 1 |
| 2016/07/28 | 19,600 | 19,600 | 19,600 | 19,600 | -200 | -1% | 1 |
| 2016/07/27 | 19,800 | 19,800 | 19,800 | 19,800 | +240 | +1.2% | 1 |
| 2016/07/26 | 19,550 | 19,560 | 19,550 | 19,560 | -270 | -1.4% | 4 |
| 2016/07/25 | 19,830 | 19,830 | 19,830 | 19,830 | +160 | +0.8% | 2 |
| 2016/07/22 | 19,700 | 19,700 | 19,670 | 19,670 | -320 | -1.6% | 4 |
| 2016/07/21 | 19,990 | 19,990 | 19,990 | 19,990 | +260 | +1.3% | 3 |
| 2016/07/20 | 19,730 | 19,730 | 19,730 | 19,730 | +60 | +0.3% | 1 |
| 2016/07/19 | 21,820 | 21,820 | 19,670 | 19,670 | +150 | +0.8% | 3 |
| 2016/07/15 | 19,530 | 19,530 | 19,520 | 19,520 | -10 | -0.1% | 2 |
| 2016/07/14 | 19,240 | 19,530 | 19,240 | 19,530 | +310 | +1.6% | 2 |
| 2016/07/13 | 19,220 | 19,220 | 19,220 | 19,220 | +10 | +0.1% | 5 |
| 2016/07/12 | 19,000 | 19,210 | 19,000 | 19,210 | +1,050 | +5.8% | 5 |
| 2016/07/11 | 18,160 | 18,160 | 18,160 | 18,160 | +40 | +0.2% | 2 |
| 2016/07/08 | 18,370 | 18,370 | 18,120 | 18,120 | -140 | -0.8% | 2 |
| 2016/07/07 | 18,340 | 18,340 | 18,260 | 18,260 | ±0 | ±0% | 2 |
| 2016/07/06 | 18,330 | 18,330 | 18,260 | 18,260 | -470 | -2.5% | 3 |
| 2016/07/05 | 18,770 | 18,770 | 18,730 | 18,730 | -130 | -0.7% | 9 |
| 2016/07/04 | 18,860 | 18,860 | 18,860 | 18,860 | +10 | +0.1% | 4 |
| 2016/07/01 | 18,830 | 18,850 | 18,830 | 18,850 | -80 | -0.4% | 7 |
| 2016/06/30 | 18,930 | 18,930 | 18,930 | 18,930 | +800 | +4.4% | 4 |
| 2016/06/29 | 18,650 | 18,650 | 18,120 | 18,130 | - | - | 80 |
2101～
2142
件表示中 / 2142件
類似銘柄と比較する
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
