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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/02/14 | 2,687 | 2,687 | 2,662 | 2,673 | -31 | -1.1% | 91,160 |
| 2024/02/13 | 2,680 | 2,705.5 | 2,670.5 | 2,704 | +58.5 | +2.2% | 158,900 |
| 2024/02/09 | 2,647 | 2,665 | 2,640 | 2,645.5 | -4.5 | -0.2% | 62,420 |
| 2024/02/08 | 2,649 | 2,661 | 2,630 | 2,650 | +11 | +0.4% | 76,130 |
| 2024/02/07 | 2,621 | 2,646.5 | 2,621 | 2,639 | +12.5 | +0.5% | 69,320 |
| 2024/02/06 | 2,638.5 | 2,638.5 | 2,620 | 2,626.5 | -21 | -0.8% | 66,780 |
| 2024/02/05 | 2,650 | 2,650 | 2,634 | 2,647.5 | +21.5 | +0.8% | 47,840 |
| 2024/02/02 | 2,630 | 2,638 | 2,618 | 2,626 | +7.5 | +0.3% | 19,530 |
| 2024/02/01 | 2,619.5 | 2,630 | 2,613.5 | 2,618.5 | -20.5 | -0.8% | 171,970 |
| 2024/01/31 | 2,600.5 | 2,639 | 2,600 | 2,639 | +24 | +0.9% | 82,990 |
| 2024/01/30 | 2,619.5 | 2,627.5 | 2,613.5 | 2,615 | +0.5 | ±0% | 154,230 |
| 2024/01/29 | 2,597 | 2,624 | 2,597 | 2,614.5 | +31 | +1.2% | 291,890 |
| 2024/01/26 | 2,606 | 2,608 | 2,582 | 2,583.5 | -34.5 | -1.3% | 364,880 |
| 2024/01/25 | 2,612 | 2,621.5 | 2,602.5 | 2,618 | +3 | +0.1% | 159,960 |
| 2024/01/24 | 2,624.5 | 2,625.5 | 2,609 | 2,615 | -15.5 | -0.6% | 27,430 |
| 2024/01/23 | 2,639 | 2,655 | 2,620.5 | 2,630.5 | -2.5 | -0.1% | 109,970 |
| 2024/01/22 | 2,614.5 | 2,633 | 2,612 | 2,633 | +37 | +1.4% | 48,190 |
| 2024/01/19 | 2,607.5 | 2,613 | 2,586 | 2,596 | +18.5 | +0.7% | 128,580 |
| 2024/01/18 | 2,581.5 | 2,595 | 2,576 | 2,577.5 | -6 | -0.2% | 86,430 |
| 2024/01/17 | 2,604.5 | 2,632 | 2,581 | 2,583.5 | -8 | -0.3% | 246,810 |
| 2024/01/16 | 2,618 | 2,618.5 | 2,589 | 2,591.5 | -21.5 | -0.8% | 70,750 |
| 2024/01/15 | 2,590 | 2,617 | 2,586 | 2,613 | -1.5 | -0.1% | 79,350 |
| 2024/01/12 | 2,606 | 2,624.5 | 2,597.5 | 2,614.5 | +20 | +0.8% | 193,710 |
| 2024/01/11 | 2,587.5 | 2,610 | 2,585.5 | 2,594.5 | +36.5 | +1.4% | 130,300 |
| 2024/01/10 | 2,524.5 | 2,562.5 | 2,524 | 2,558 | +39 | +1.5% | 533,760 |
| 2024/01/09 | 2,526 | 2,540 | 2,509 | 2,519 | +19 | +0.8% | 240,930 |
| 2024/01/05 | 2,492 | 2,509 | 2,490 | 2,500 | +15 | +0.6% | 70,220 |
| 2024/01/04 | 2,462 | 2,487 | 2,439 | 2,485 | +15 | +0.6% | 175,700 |
| 2023/12/29 | 2,467.5 | 2,483 | 2,458 | 2,470 | +2.5 | +0.1% | 144,570 |
| 2023/12/28 | 2,456 | 2,469 | 2,456 | 2,467.5 | +0.5 | ±0% | 55,140 |
| 2023/12/27 | 2,454 | 2,471 | 2,454 | 2,467 | +28.5 | +1.2% | 122,860 |
| 2023/12/26 | 2,443 | 2,443 | 2,431.5 | 2,438.5 | +0.5 | ±0% | 107,360 |
| 2023/12/25 | 2,458.5 | 2,459 | 2,437 | 2,438 | -0.5 | ±0% | 116,340 |
| 2023/12/22 | 2,435.5 | 2,450.5 | 2,434 | 2,438.5 | +13.5 | +0.6% | 30,030 |
| 2023/12/21 | 2,426.5 | 2,432.5 | 2,421 | 2,425 | -39.5 | -1.6% | 83,170 |
| 2023/12/20 | 2,441 | 2,465 | 2,441 | 2,464.5 | +31 | +1.3% | 135,380 |
| 2023/12/19 | 2,415.5 | 2,437.5 | 2,405 | 2,433.5 | +17.5 | +0.7% | 119,490 |
| 2023/12/18 | 2,415.5 | 2,419.5 | 2,394.5 | 2,416 | -23 | -0.9% | 102,130 |
| 2023/12/15 | 2,427.5 | 2,443 | 2,427 | 2,439 | +17.5 | +0.7% | 33,580 |
| 2023/12/14 | 2,452.5 | 2,456.5 | 2,413 | 2,421.5 | -40 | -1.6% | 59,310 |
| 2023/12/13 | 2,460.5 | 2,464.5 | 2,449 | 2,461.5 | +6.5 | +0.3% | 21,320 |
| 2023/12/12 | 2,479 | 2,479 | 2,454.5 | 2,455 | -8 | -0.3% | 96,470 |
| 2023/12/11 | 2,448 | 2,465.5 | 2,448 | 2,463 | +14 | +0.6% | 31,350 |
51～
100
件表示中 / 3452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
