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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 1,660.5 | 1,660.5 | 1,637.5 | 1,637.5 | +8.5 | +0.5% | 360 |
| 2022/03/29 | 1,635.5 | 1,635.5 | 1,629 | 1,629 | -6.5 | -0.4% | 250 |
| 2022/03/28 | 1,635.5 | 1,635.5 | 1,635.5 | 1,635.5 | -27.5 | -1.7% | 20 |
| 2022/03/25 | 1,629 | 1,663 | 1,629 | 1,663 | +35.5 | +2.2% | 710 |
| 2022/03/24 | 1,659.5 | 1,661.5 | 1,625.5 | 1,627.5 | +7.5 | +0.5% | 1,020 |
| 2022/03/23 | 1,636 | 1,650 | 1,620 | 1,620 | +8.5 | +0.5% | 450 |
| 2022/03/22 | 1,611 | 1,618 | 1,611 | 1,611.5 | +4.5 | +0.3% | 60 |
| 2022/03/18 | 1,598 | 1,607 | 1,597.5 | 1,607 | +9 | +0.6% | 70 |
| 2022/03/17 | 1,566.5 | 1,598 | 1,566.5 | 1,598 | +34.5 | +2.2% | 400 |
| 2022/03/16 | 1,547.5 | 1,563.5 | 1,547.5 | 1,563.5 | +16 | +1% | 1,000 |
| 2022/03/15 | 1,549 | 1,549 | 1,547.5 | 1,547.5 | -3 | -0.2% | 1,010 |
| 2022/03/14 | 1,520 | 1,550.5 | 1,520 | 1,550.5 | +30.5 | +2% | 570 |
| 2022/03/11 | 1,549 | 1,549 | 1,520 | 1,520 | -13 | -0.8% | 1,220 |
| 2022/03/10 | 1,522.5 | 1,533 | 1,522.5 | 1,533 | +29 | +1.9% | 600 |
| 2022/03/09 | 1,504 | 1,504 | 1,500 | 1,504 | ±0 | ±0% | 690 |
| 2022/03/08 | 1,557 | 1,558.5 | 1,504 | 1,504 | -27 | -1.8% | 630 |
| 2022/03/07 | 1,545.5 | 1,545.5 | 1,531 | 1,531 | -19 | -1.2% | 770 |
| 2022/03/04 | 1,560.5 | 1,560.5 | 1,550 | 1,550 | -11 | -0.7% | 580 |
| 2022/03/03 | 1,555.5 | 1,561 | 1,555.5 | 1,561 | -8 | -0.5% | 550 |
| 2022/03/02 | 1,585 | 1,585 | 1,569 | 1,569 | -26 | -1.6% | 160 |
| 2022/03/01 | 1,563.5 | 1,599 | 1,563.5 | 1,595 | -5 | -0.3% | 770 |
| 2022/02/28 | 1,600 | 1,600 | 1,600 | 1,600 | +0.5 | ±0% | 40 |
| 2022/02/25 | 1,599 | 1,599.5 | 1,598 | 1,599.5 | +29.5 | +1.9% | 550 |
| 2022/02/24 | 1,636 | 1,636 | 1,570 | 1,570 | -67 | -4.1% | 500 |
| 2022/02/22 | 1,637 | 1,637 | 1,637 | 1,637 | -2 | -0.1% | 10 |
| 2022/02/21 | 1,639 | 1,639 | 1,639 | 1,639 | -9 | -0.5% | 10 |
| 2022/02/18 | 1,604.5 | 1,648 | 1,600 | 1,648 | - | - | 500 |
| 2022/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/16 | 1,603 | 1,642 | 1,603 | 1,642 | +2 | +0.1% | 180 |
| 2022/02/15 | 1,640 | 1,640 | 1,640 | 1,640 | +30 | +1.9% | 60 |
| 2022/02/14 | 1,610 | 1,610 | 1,610 | 1,610 | -30 | -1.8% | 60 |
| 2022/02/10 | 1,640 | 1,640 | 1,640 | 1,640 | +1 | +0.1% | 40 |
| 2022/02/09 | 1,639 | 1,639 | 1,639 | 1,639 | ±0 | ±0% | 310 |
| 2022/02/08 | 1,597 | 1,639 | 1,597 | 1,639 | +2 | +0.1% | 270 |
| 2022/02/07 | 1,629.5 | 1,637 | 1,620 | 1,637 | - | - | 190 |
| 2022/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/03 | 1,629 | 1,629.5 | 1,629 | 1,629.5 | +13.5 | +0.8% | 70 |
| 2022/02/02 | 1,591 | 1,634 | 1,591 | 1,616 | +29 | +1.8% | 110 |
| 2022/02/01 | 1,579.5 | 1,587 | 1,573.5 | 1,587 | +27.5 | +1.8% | 230 |
| 2022/01/31 | 1,548 | 1,595.5 | 1,543 | 1,559.5 | -13.5 | -0.9% | 1,620 |
| 2022/01/28 | 1,588 | 1,588 | 1,542 | 1,573 | +5 | +0.3% | 1,240 |
| 2022/01/27 | 1,589 | 1,640 | 1,568 | 1,568 | - | - | 1,100 |
| 2022/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/25 | 1,623 | 1,623 | 1,591 | 1,621 | -2 | -0.1% | 750 |
| 2022/01/24 | 1,606.5 | 1,623 | 1,570.5 | 1,623 | -18 | -1.1% | 1,470 |
| 2022/01/21 | 1,645 | 1,645 | 1,641 | 1,641 | -7 | -0.4% | 90 |
| 2022/01/20 | 1,652 | 1,652 | 1,648 | 1,648 | ±0 | ±0% | 90 |
| 2022/01/19 | 1,675 | 1,675 | 1,648 | 1,648 | -51 | -3% | 290 |
| 2022/01/18 | 1,699 | 1,701.5 | 1,681.5 | 1,699 | -0.5 | ±0% | 110 |
| 2022/01/17 | 1,699.5 | 1,699.5 | 1,699.5 | 1,699.5 | -6 | -0.4% | 20 |
751～
800
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
