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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,787 | 2,814 | 2,772 | 2,804 | +21.5 | +0.8% | 150,180 |
| 2024/04/25 | 2,806 | 2,818 | 2,780 | 2,782.5 | -45.5 | -1.6% | 100,780 |
| 2024/04/24 | 2,802 | 2,831 | 2,798.5 | 2,828 | +49 | +1.8% | 89,170 |
| 2024/04/23 | 2,802 | 2,807.5 | 2,775 | 2,779 | -4 | -0.1% | 41,890 |
| 2024/04/22 | 2,787 | 2,791 | 2,762.5 | 2,783 | +38 | +1.4% | 53,020 |
| 2024/04/19 | 2,772.5 | 2,775 | 2,713 | 2,745 | -51 | -1.8% | 157,200 |
| 2024/04/18 | 2,775 | 2,808 | 2,768 | 2,796 | +14.5 | +0.5% | 89,900 |
| 2024/04/17 | 2,821 | 2,821 | 2,780 | 2,781.5 | -35 | -1.2% | 367,120 |
| 2024/04/16 | 2,859 | 2,859 | 2,809 | 2,816.5 | -56 | -1.9% | 142,100 |
| 2024/04/15 | 2,850 | 2,874 | 2,838.5 | 2,872.5 | -9 | -0.3% | 130,350 |
| 2024/04/12 | 2,879 | 2,890.5 | 2,873 | 2,881.5 | +11 | +0.4% | 320,570 |
| 2024/04/11 | 2,838 | 2,870.5 | 2,838 | 2,870.5 | +7 | +0.2% | 269,200 |
| 2024/04/10 | 2,865 | 2,874 | 2,862 | 2,863.5 | -11.5 | -0.4% | 129,200 |
| 2024/04/09 | 2,859 | 2,878 | 2,854 | 2,875 | +28 | +1% | 110,450 |
| 2024/04/08 | 2,844.5 | 2,862.5 | 2,839 | 2,847 | +23.5 | +0.8% | 175,000 |
| 2024/04/05 | 2,823.5 | 2,826 | 2,798 | 2,823.5 | -32 | -1.1% | 283,580 |
| 2024/04/04 | 2,857 | 2,874.5 | 2,851.5 | 2,855.5 | +16 | +0.6% | 55,330 |
| 2024/04/03 | 2,821.5 | 2,839.5 | 2,805.5 | 2,839.5 | +9.5 | +0.3% | 240,890 |
| 2024/04/02 | 2,847.5 | 2,863.5 | 2,824.5 | 2,830 | -10 | -0.4% | 193,180 |
| 2024/04/01 | 2,901.5 | 2,906 | 2,832 | 2,840 | -54.5 | -1.9% | 727,330 |
| 2024/03/29 | 2,878 | 2,900 | 2,878 | 2,894.5 | +19 | +0.7% | 118,300 |
| 2024/03/28 | 2,894 | 2,901.5 | 2,866 | 2,875.5 | -20 | -0.7% | 348,950 |
| 2024/03/27 | 2,892.5 | 2,909.5 | 2,887.5 | 2,895.5 | +16 | +0.6% | 195,100 |
| 2024/03/26 | 2,875 | 2,883 | 2,863.5 | 2,879.5 | +6 | +0.2% | 108,070 |
| 2024/03/25 | 2,905.5 | 2,905.5 | 2,873.5 | 2,873.5 | -39.5 | -1.4% | 152,080 |
| 2024/03/22 | 2,900.5 | 2,919 | 2,897 | 2,913 | +19.5 | +0.7% | 65,810 |
| 2024/03/21 | 2,887 | 2,897.5 | 2,879 | 2,893.5 | +46.5 | +1.6% | 182,300 |
| 2024/03/19 | 2,815 | 2,847 | 2,809 | 2,847 | +29.5 | +1% | 128,070 |
| 2024/03/18 | 2,785 | 2,819.5 | 2,780.5 | 2,817.5 | +54.5 | +2% | 168,420 |
| 2024/03/15 | 2,746 | 2,775 | 2,745 | 2,763 | +7 | +0.3% | 73,870 |
| 2024/03/14 | 2,739.5 | 2,757 | 2,729 | 2,756 | +16.5 | +0.6% | 107,400 |
| 2024/03/13 | 2,772.5 | 2,775 | 2,723 | 2,739.5 | -9 | -0.3% | 194,110 |
| 2024/03/12 | 2,735 | 2,750 | 2,709 | 2,748.5 | -12 | -0.4% | 199,150 |
| 2024/03/11 | 2,789.5 | 2,789.5 | 2,730.5 | 2,760.5 | -58.5 | -2.1% | 198,040 |
| 2024/03/08 | 2,815.5 | 2,839 | 2,797.5 | 2,819 | +7.5 | +0.3% | 120,480 |
| 2024/03/07 | 2,840.5 | 2,852 | 2,807.5 | 2,811.5 | -15 | -0.5% | 229,400 |
| 2024/03/06 | 2,802 | 2,830 | 2,799 | 2,826.5 | +10 | +0.4% | 437,620 |
| 2024/03/05 | 2,791.5 | 2,821 | 2,788.5 | 2,816.5 | +15 | +0.5% | 69,210 |
| 2024/03/04 | 2,816.5 | 2,821.5 | 2,797 | 2,801.5 | -1 | ±0% | 65,070 |
| 2024/03/01 | 2,770.5 | 2,806.5 | 2,768.5 | 2,802.5 | +36 | +1.3% | 68,120 |
| 2024/02/29 | 2,760.5 | 2,775 | 2,746 | 2,766.5 | -2 | -0.1% | 127,480 |
| 2024/02/28 | 2,771.5 | 2,776 | 2,760 | 2,768.5 | -1.5 | -0.1% | 47,530 |
| 2024/02/27 | 2,769.5 | 2,785 | 2,765 | 2,770 | +4 | +0.1% | 200,220 |
| 2024/02/26 | 2,767.5 | 2,779.5 | 2,760 | 2,766 | +11 | +0.4% | 32,750 |
| 2024/02/22 | 2,736.5 | 2,756 | 2,735.5 | 2,755 | +36.5 | +1.3% | 127,250 |
| 2024/02/21 | 2,715 | 2,720.5 | 2,704.5 | 2,718.5 | -6.5 | -0.2% | 20,330 |
| 2024/02/20 | 2,738.5 | 2,741.5 | 2,716 | 2,725 | -7.5 | -0.3% | 204,240 |
| 2024/02/19 | 2,718.5 | 2,732.5 | 2,714 | 2,732.5 | +17 | +0.6% | 75,680 |
| 2024/02/16 | 2,709 | 2,731.5 | 2,703.5 | 2,715.5 | +33 | +1.2% | 703,950 |
| 2024/02/15 | 2,692 | 2,694 | 2,670.5 | 2,682.5 | +9.5 | +0.4% | 40,210 |
1～
50
件表示中 / 3445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
