ＭＡＸＩＳトピックス（除く金融）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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/08 | 1,630 | 1,630 | 1,630 | 1,630 | +39 | +2.5% | 30 |
| 2022/11/07 | 1,591 | 1,591 | 1,591 | 1,591 | - | - | 40 |
| 2022/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/02 | 1,627 | 1,640 | 1,627 | 1,630 | - | - | 1,220 |
| 2022/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/31 | 1,625 | 1,627.5 | 1,625 | 1,627.5 | - | - | 20 |
| 2022/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/27 | 1,592 | 1,599.5 | 1,592 | 1,599.5 | -25.5 | -1.6% | 400 |
| 2022/10/26 | 1,611.5 | 1,625 | 1,611.5 | 1,625 | +14 | +0.9% | 150 |
| 2022/10/25 | 1,611 | 1,611 | 1,611 | 1,611 | +6 | +0.4% | 80 |
| 2022/10/24 | 1,604.5 | 1,605 | 1,604.5 | 1,605 | - | - | 20 |
| 2022/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/19 | 1,590 | 1,590 | 1,583.5 | 1,583.5 | -31.5 | -2% | 20 |
| 2022/10/18 | 1,594.5 | 1,615 | 1,594.5 | 1,615 | +40.5 | +2.6% | 120 |
| 2022/10/17 | 1,575.5 | 1,575.5 | 1,574.5 | 1,574.5 | -20.5 | -1.3% | 20 |
| 2022/10/14 | 1,584 | 1,595 | 1,584 | 1,595 | +30 | +1.9% | 70 |
| 2022/10/13 | 1,565 | 1,565 | 1,565 | 1,565 | -17.5 | -1.1% | 50 |
| 2022/10/12 | 1,581 | 1,582.5 | 1,581 | 1,582.5 | -7 | -0.4% | 140 |
| 2022/10/11 | 1,585 | 1,607.5 | 1,575 | 1,589.5 | - | - | 150 |
| 2022/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/06 | 1,594.5 | 1,610 | 1,594.5 | 1,610 | +25 | +1.6% | 70 |
| 2022/10/05 | 1,585 | 1,585 | 1,585 | 1,585 | +10 | +0.6% | 10 |
| 2022/10/04 | 1,565 | 1,575 | 1,565 | 1,575 | +20 | +1.3% | 20 |
| 2022/10/03 | 1,540 | 1,555 | 1,540 | 1,555 | +10 | +0.6% | 130 |
| 2022/09/30 | 1,569 | 1,575 | 1,545 | 1,545 | -14.5 | -0.9% | 280 |
| 2022/09/29 | 1,556 | 1,566 | 1,556 | 1,559.5 | -0.5 | ±0% | 320 |
| 2022/09/28 | 1,570.5 | 1,570.5 | 1,560 | 1,560 | -54 | -3.3% | 100 |
| 2022/09/27 | 1,614 | 1,614 | 1,614 | 1,614 | +24.5 | +1.5% | 10 |
| 2022/09/26 | 1,600.5 | 1,600.5 | 1,585.5 | 1,589.5 | -48 | -2.9% | 90 |
| 2022/09/22 | 1,637.5 | 1,637.5 | 1,637.5 | 1,637.5 | -4.5 | -0.3% | 470 |
| 2022/09/21 | 1,642 | 1,642 | 1,642 | 1,642 | - | - | 500 |
| 2022/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/15 | 1,645 | 1,645 | 1,641.5 | 1,642 | -6.5 | -0.4% | 260 |
| 2022/09/14 | 1,639.5 | 1,648.5 | 1,635 | 1,648.5 | -18.5 | -1.1% | 330 |
| 2022/09/13 | 1,655 | 1,667.5 | 1,630 | 1,667 | +25 | +1.5% | 190 |
| 2022/09/12 | 1,640 | 1,665 | 1,637.5 | 1,642 | +3 | +0.2% | 290 |
| 2022/09/09 | 1,637 | 1,639 | 1,637 | 1,639 | +9 | +0.6% | 180 |
| 2022/09/08 | 1,617.5 | 1,630 | 1,617.5 | 1,630 | +28.5 | +1.8% | 100 |
| 2022/09/07 | 1,607 | 1,607 | 1,601.5 | 1,601.5 | -8.5 | -0.5% | 40 |
| 2022/09/06 | 1,615 | 1,615 | 1,610 | 1,610 | -5.5 | -0.3% | 30 |
| 2022/09/05 | 1,615.5 | 1,615.5 | 1,615.5 | 1,615.5 | -12.5 | -0.8% | 20 |
| 2022/09/02 | 1,628 | 1,628 | 1,628 | 1,628 | -16 | -1% | 120 |
| 2022/09/01 | 1,645.5 | 1,645.5 | 1,635 | 1,644 | -11 | -0.7% | 140 |
| 2022/08/31 | 1,655 | 1,655 | 1,655 | 1,655 | -1.5 | -0.1% | 10 |
| 2022/08/30 | 1,655 | 1,656.5 | 1,655 | 1,656.5 | -13 | -0.8% | 20 |
| 2022/08/29 | 1,669.5 | 1,669.5 | 1,669.5 | 1,669.5 | - | - | 10 |
| 2022/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
601～
650
件表示中 / 1532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
