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 |
|---|---|---|---|---|---|---|---|
| 2026/11/02 | 4,129 | 4,139 | 4,108 | 4,129 | -14 | -0.3% | 84,498 |
| 2026/10/30 | 4,190 | 4,196 | 4,128 | 4,143 | -47 | -1.1% | 22,654 |
| 2026/10/29 | 4,189 | 4,193 | 4,149 | 4,190 | +6 | +0.1% | 17,107 |
| 2026/10/28 | 4,218 | 4,223 | 4,182 | 4,184 | -10 | -0.2% | 46,763 |
| 2026/10/27 | 4,193 | 4,194 | 4,168 | 4,194 | +27 | +0.6% | 46,745 |
| 2026/10/26 | 4,142 | 4,186 | 4,142 | 4,167 | +9 | +0.2% | 127,565 |
| 2026/10/23 | 4,159 | 4,159 | 4,090 | 4,158 | -37 | -0.9% | 57,041 |
| 2026/10/22 | 4,236 | 4,264 | 4,176 | 4,195 | -40 | -0.9% | 114,803 |
| 2026/10/21 | 4,248 | 4,254 | 4,228 | 4,235 | +36 | +0.9% | 35,137 |
| 2026/10/20 | 4,242 | 4,246 | 4,185 | 4,199 | -54 | -1.3% | 47,016 |
| 2026/10/19 | 4,216 | 4,261 | 4,196 | 4,253 | -1 | ±0% | 58,632 |
| 2026/10/16 | 4,234 | 4,269 | 4,226 | 4,254 | +65 | +1.6% | 29,998 |
| 2026/10/15 | 4,231 | 4,231 | 4,165 | 4,189 | -99 | -2.3% | 85,268 |
| 2026/10/14 | 4,318 | 4,318 | 4,286 | 4,288 | -19 | -0.4% | 18,740 |
| 2026/10/13 | 4,300 | 4,307 | 4,268 | 4,307 | +5 | +0.1% | 50,376 |
| 2026/10/09 | 4,280 | 4,302 | 4,267 | 4,302 | +23 | +0.5% | 30,500 |
| 2026/10/08 | 4,333 | 4,333 | 4,277 | 4,279 | -73 | -1.7% | 705,078 |
| 2026/10/07 | 4,376 | 4,397 | 4,352 | 4,352 | -26 | -0.6% | 14,967 |
| 2026/10/06 | 4,350 | 4,385 | 4,348 | 4,378 | +45 | +1% | 96,970 |
| 2026/10/05 | 4,329 | 4,342 | 4,315 | 4,333 | +56 | +1.3% | 55,424 |
| 2026/10/02 | 4,284 | 4,310 | 4,277 | 4,277 | -44 | -1% | 145,379 |
| 2026/10/01 | 4,287 | 4,333 | 4,264 | 4,321 | +19 | +0.4% | 133,905 |
| 2026/09/30 | 4,260 | 4,314 | 4,247 | 4,302 | +65 | +1.5% | 32,200 |
| 2026/09/29 | 4,270 | 4,295 | 4,213 | 4,237 | -25 | -0.6% | 230,806 |
| 2026/09/28 | 4,297 | 4,310 | 4,262 | 4,262 | -23 | -0.5% | 28,203 |
| 2026/09/25 | 4,252 | 4,290 | 4,247 | 4,285 | +37 | +0.9% | 28,672 |
| 2026/09/24 | 4,254 | 4,266 | 4,236 | 4,248 | +1 | ±0% | 20,706 |
| 2026/09/18 | 4,268 | 4,269 | 4,222 | 4,247 | ±0 | ±0% | 88,191 |
| 2026/09/17 | 4,243 | 4,270 | 4,234 | 4,247 | +29 | +0.7% | 71,430 |
| 2026/09/16 | 4,204 | 4,226 | 4,204 | 4,218 | +29 | +0.7% | 124,034 |
| 2026/09/15 | 4,210 | 4,215 | 4,177 | 4,189 | -19 | -0.5% | 191,429 |
| 2026/09/14 | 4,169 | 4,217 | 4,159 | 4,208 | +26 | +0.6% | 66,461 |
| 2026/09/11 | 4,118 | 4,185 | 4,111 | 4,182 | -27 | -0.6% | 60,621 |
| 2026/09/10 | 4,192 | 4,209 | 4,167 | 4,209 | -8 | -0.2% | 155,466 |
| 2026/09/09 | 4,192 | 4,231 | 4,177 | 4,217 | -5 | -0.1% | 33,276 |
| 2026/09/08 | 4,240 | 4,271 | 4,209 | 4,222 | -61 | -1.4% | 280,776 |
| 2026/09/07 | 4,280 | 4,297 | 4,266 | 4,283 | +28 | +0.7% | 48,050 |
| 2026/09/04 | 4,286 | 4,286 | 4,228 | 4,255 | +3 | +0.1% | 57,376 |
| 2026/09/03 | 4,262 | 4,286 | 4,245 | 4,252 | +19 | +0.4% | 55,414 |
| 2026/09/02 | 4,285 | 4,288 | 4,230 | 4,233 | -109 | -2.5% | 80,161 |
| 2026/09/01 | 4,291 | 4,355 | 4,285 | 4,342 | +32 | +0.7% | 30,744 |
| 2026/08/31 | 4,268 | 4,315 | 4,248 | 4,310 | +11 | +0.3% | 32,323 |
| 2026/08/28 | 4,267 | 4,319 | 4,267 | 4,299 | +29 | +0.7% | 19,600 |
| 2026/08/27 | 4,279 | 4,285 | 4,264 | 4,270 | +6 | +0.1% | 16,254 |
| 2026/08/26 | 4,249 | 4,274 | 4,244 | 4,264 | +11 | +0.3% | 16,095 |
| 2026/08/25 | 4,239 | 4,253 | 4,210 | 4,253 | +14 | +0.3% | 125,332 |
| 2026/08/24 | 4,229 | 4,239 | 4,217 | 4,239 | +17 | +0.4% | 20,144 |
| 2026/08/21 | 4,186 | 4,223 | 4,186 | 4,222 | +12 | +0.3% | 11,629 |
| 2026/08/20 | 4,198 | 4,211 | 4,182 | 4,210 | +43 | +1% | 58,593 |
| 2026/08/19 | 4,243 | 4,243 | 4,155 | 4,167 | -142 | -3.3% | 59,473 |
1～
50
件表示中 / 4057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
