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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 3,280 | 3,293 | 3,266 | 3,281 | +9 | +0.3% | 70,510 |
| 2025/09/12 | 3,282 | 3,283 | 3,262 | 3,272 | +15 | +0.5% | 210,980 |
| 2025/09/11 | 3,248 | 3,261 | 3,238 | 3,257 | +5 | +0.2% | 85,850 |
| 2025/09/10 | 3,234 | 3,252 | 3,232 | 3,252 | +19 | +0.6% | 92,620 |
| 2025/09/09 | 3,261 | 3,273 | 3,227 | 3,233 | -17 | -0.5% | 211,020 |
| 2025/09/08 | 3,239 | 3,257 | 3,228 | 3,250 | +34 | +1.1% | 65,390 |
| 2025/09/05 | 3,212 | 3,220 | 3,196 | 3,216 | +29 | +0.9% | 183,270 |
| 2025/09/04 | 3,163 | 3,190 | 3,163 | 3,187 | +32 | +1% | 37,930 |
| 2025/09/03 | 3,183 | 3,186 | 3,150 | 3,155 | -37 | -1.2% | 23,480 |
| 2025/09/02 | 3,179 | 3,195 | 3,176 | 3,192 | +20 | +0.6% | 91,930 |
| 2025/09/01 | 3,165 | 3,188 | 3,152 | 3,172 | -12 | -0.4% | 137,280 |
| 2025/08/29 | 3,189 | 3,191 | 3,176 | 3,184 | -16 | -0.5% | 40,510 |
| 2025/08/28 | 3,167 | 3,200 | 3,164 | 3,200 | +23 | +0.7% | 16,820 |
| 2025/08/27 | 3,183 | 3,183 | 3,167 | 3,177 | -4 | -0.1% | 16,770 |
| 2025/08/26 | 3,204 | 3,206 | 3,172 | 3,181 | -33 | -1% | 85,670 |
| 2025/08/25 | 3,225 | 3,237 | 3,207 | 3,214 | +6 | +0.2% | 100,060 |
| 2025/08/22 | 3,197 | 3,211 | 3,185 | 3,208 | +16 | +0.5% | 38,190 |
| 2025/08/21 | 3,205 | 3,205 | 3,183 | 3,192 | -13 | -0.4% | 144,220 |
| 2025/08/20 | 3,215 | 3,221 | 3,200 | 3,205 | -22 | -0.7% | 318,680 |
| 2025/08/19 | 3,235 | 3,238 | 3,215 | 3,227 | -4 | -0.1% | 50,720 |
| 2025/08/18 | 3,216 | 3,238 | 3,216 | 3,231 | +15 | +0.5% | 210,260 |
| 2025/08/15 | 3,181 | 3,217 | 3,181 | 3,216 | +48 | +1.5% | 41,220 |
| 2025/08/14 | 3,184 | 3,184 | 3,161 | 3,168 | -34 | -1.1% | 31,290 |
| 2025/08/13 | 3,193 | 3,210 | 3,187 | 3,202 | +31 | +1% | 85,530 |
| 2025/08/12 | 3,149 | 3,190 | 3,148 | 3,171 | +39 | +1.2% | 150,260 |
| 2025/08/08 | 3,105 | 3,145 | 3,105 | 3,132 | +38 | +1.2% | 239,270 |
| 2025/08/07 | 3,065 | 3,099 | 3,063 | 3,094 | +21 | +0.7% | 206,130 |
| 2025/08/06 | 3,041 | 3,075 | 3,041 | 3,073 | +32 | +1.1% | 82,070 |
| 2025/08/05 | 3,033 | 3,047 | 3,027 | 3,041 | +21 | +0.7% | 26,800 |
| 2025/08/04 | 2,990.5 | 3,020 | 2,981.5 | 3,020 | -31 | -1% | 71,610 |
| 2025/08/01 | 3,040 | 3,065 | 3,039 | 3,051 | +3 | +0.1% | 55,540 |
| 2025/07/31 | 3,029 | 3,050 | 3,026 | 3,048 | +24 | +0.8% | 200,640 |
| 2025/07/30 | 3,008 | 3,024 | 3,005 | 3,024 | +14 | +0.5% | 46,360 |
| 2025/07/29 | 3,016 | 3,016 | 3,003 | 3,010 | -23 | -0.8% | 45,540 |
| 2025/07/28 | 3,057 | 3,057 | 3,032 | 3,033 | -21 | -0.7% | 27,410 |
| 2025/07/25 | 3,071 | 3,073 | 3,050 | 3,054 | -25 | -0.8% | 60,950 |
| 2025/07/24 | 3,061 | 3,090 | 3,058 | 3,079 | +50 | +1.7% | 308,710 |
| 2025/07/23 | 2,979 | 3,041 | 2,979 | 3,029 | +95 | +3.2% | 128,700 |
| 2025/07/22 | 2,937 | 2,963 | 2,919 | 2,934 | -0.5 | ±0% | 78,970 |
| 2025/07/18 | 2,947.5 | 2,949 | 2,931 | 2,934.5 | -7 | -0.2% | 23,930 |
| 2025/07/17 | 2,908.5 | 2,941.5 | 2,908 | 2,941.5 | +22.5 | +0.8% | 104,600 |
| 2025/07/16 | 2,924.5 | 2,928.5 | 2,911.5 | 2,919 | -4.5 | -0.2% | 27,320 |
| 2025/07/15 | 2,931 | 2,938 | 2,916.5 | 2,923.5 | -38 | -1.3% | 120,120 |
| 2025/07/14 | 2,951.5 | 2,969.5 | 2,945 | 2,961.5 | +0.5 | ±0% | 302,340 |
| 2025/07/11 | 2,966 | 2,979 | 2,953.5 | 2,961 | +15 | +0.5% | 35,590 |
| 2025/07/10 | 2,962 | 2,962 | 2,936.5 | 2,946 | -17.5 | -0.6% | 161,960 |
| 2025/07/09 | 2,969.5 | 2,971 | 2,955.5 | 2,963.5 | +11 | +0.4% | 140,620 |
| 2025/07/08 | 2,946.5 | 2,957 | 2,944 | 2,952.5 | +5 | +0.2% | 60,140 |
| 2025/07/07 | 2,961.5 | 2,965 | 2,942.5 | 2,947.5 | -13.5 | -0.5% | 37,920 |
| 2025/07/04 | 2,980 | 2,981 | 2,957 | 2,961 | -2 | -0.1% | 17,920 |
1～
50
件表示中 / 3784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
