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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 2,813 | 2,830 | 2,803.5 | 2,809.5 | +5.5 | +0.2% | 52,430 |
| 2025/05/01 | 2,796.5 | 2,811.5 | 2,783 | 2,804 | +12.5 | +0.4% | 139,170 |
| 2025/04/30 | 2,789.5 | 2,796 | 2,777 | 2,791.5 | +18.5 | +0.7% | 55,520 |
| 2025/04/28 | 2,775 | 2,793.5 | 2,770 | 2,773 | +21 | +0.8% | 243,310 |
| 2025/04/25 | 2,739 | 2,761 | 2,737.5 | 2,752 | +44.5 | +1.6% | 71,020 |
| 2025/04/24 | 2,733 | 2,735 | 2,707.5 | 2,707.5 | ±0 | ±0% | 55,480 |
| 2025/04/23 | 2,718.5 | 2,718.5 | 2,693 | 2,707.5 | +55 | +2.1% | 99,420 |
| 2025/04/22 | 2,639 | 2,653 | 2,634.5 | 2,652.5 | +5 | +0.2% | 38,670 |
| 2025/04/21 | 2,667.5 | 2,668.5 | 2,639 | 2,647.5 | -31.5 | -1.2% | 146,780 |
| 2025/04/18 | 2,663 | 2,681.5 | 2,648 | 2,679 | +32 | +1.2% | 92,490 |
| 2025/04/17 | 2,622 | 2,647.5 | 2,609 | 2,647 | +32.5 | +1.2% | 87,400 |
| 2025/04/16 | 2,633.5 | 2,640 | 2,594 | 2,614.5 | -14.5 | -0.6% | 49,470 |
| 2025/04/15 | 2,635 | 2,645 | 2,629 | 2,629 | +11 | +0.4% | 38,500 |
| 2025/04/14 | 2,605.5 | 2,635 | 2,605.5 | 2,618 | +39 | +1.5% | 102,790 |
| 2025/04/11 | 2,557.5 | 2,594 | 2,518 | 2,579 | -78.5 | -3% | 175,990 |
| 2025/04/10 | 2,687 | 2,688.5 | 2,630 | 2,657.5 | +203.5 | +8.3% | 204,590 |
| 2025/04/09 | 2,501 | 2,501 | 2,430 | 2,454 | -97 | -3.8% | 342,440 |
| 2025/04/08 | 2,499.5 | 2,568 | 2,499.5 | 2,551 | +146 | +6.1% | 497,570 |
| 2025/04/07 | 2,402 | 2,455 | 2,330 | 2,405 | -197 | -7.6% | 345,380 |
| 2025/04/04 | 2,640.5 | 2,643 | 2,551 | 2,602 | -88.5 | -3.3% | 260,180 |
| 2025/04/03 | 2,655 | 2,700 | 2,650 | 2,690.5 | -109.5 | -3.9% | 441,770 |
| 2025/04/02 | 2,791.5 | 2,800 | 2,753 | 2,800 | +17.5 | +0.6% | 32,900 |
| 2025/04/01 | 2,818.5 | 2,822.5 | 2,780 | 2,782.5 | +6.5 | +0.2% | 38,310 |
| 2025/03/31 | 2,798.5 | 2,808.5 | 2,772 | 2,776 | -109 | -3.8% | 123,080 |
| 2025/03/28 | 2,906 | 2,909 | 2,872 | 2,885 | -27 | -0.9% | 21,970 |
| 2025/03/27 | 2,891 | 2,912 | 2,884 | 2,912 | -1.5 | -0.1% | 70,080 |
| 2025/03/26 | 2,920 | 2,921 | 2,900 | 2,913.5 | +16.5 | +0.6% | 43,040 |
| 2025/03/25 | 2,911 | 2,916.5 | 2,888.5 | 2,897 | +9 | +0.3% | 22,550 |
| 2025/03/24 | 2,911.5 | 2,911.5 | 2,888 | 2,888 | -16 | -0.6% | 15,980 |
| 2025/03/21 | 2,883 | 2,918.5 | 2,883 | 2,904 | -2 | -0.1% | 30,450 |
| 2025/03/19 | 2,886 | 2,914 | 2,886 | 2,906 | +25 | +0.9% | 34,800 |
| 2025/03/18 | 2,883 | 2,891 | 2,878.5 | 2,881 | +30.5 | +1.1% | 74,370 |
| 2025/03/17 | 2,835.5 | 2,854.5 | 2,835.5 | 2,850.5 | +34 | +1.2% | 28,350 |
| 2025/03/14 | 2,785 | 2,820 | 2,778.5 | 2,816.5 | +17 | +0.6% | 30,110 |
| 2025/03/13 | 2,812.5 | 2,822 | 2,793 | 2,799.5 | +9.5 | +0.3% | 34,110 |
| 2025/03/12 | 2,770 | 2,800 | 2,766.5 | 2,790 | +15.5 | +0.6% | 28,890 |
| 2025/03/11 | 2,761 | 2,774.5 | 2,713 | 2,774.5 | -25.5 | -0.9% | 129,200 |
| 2025/03/10 | 2,806.5 | 2,812.5 | 2,789 | 2,800 | -3 | -0.1% | 16,310 |
| 2025/03/07 | 2,801.5 | 2,821.5 | 2,785.5 | 2,803 | -47 | -1.6% | 51,100 |
| 2025/03/06 | 2,828.5 | 2,855 | 2,828.5 | 2,850 | +37.5 | +1.3% | 57,700 |
| 2025/03/05 | 2,810 | 2,824.5 | 2,796 | 2,812.5 | +6 | +0.2% | 39,740 |
| 2025/03/04 | 2,814 | 2,819 | 2,779 | 2,806.5 | -19 | -0.7% | 55,300 |
| 2025/03/03 | 2,811 | 2,828.5 | 2,798 | 2,825.5 | +46.5 | +1.7% | 25,720 |
| 2025/02/28 | 2,803.5 | 2,807.5 | 2,764 | 2,779 | -54.5 | -1.9% | 996,430 |
| 2025/02/27 | 2,815 | 2,833.5 | 2,812.5 | 2,833.5 | +21 | +0.7% | 11,680 |
| 2025/02/26 | 2,811.5 | 2,812.5 | 2,786.5 | 2,812.5 | -8 | -0.3% | 33,060 |
| 2025/02/25 | 2,799.5 | 2,829 | 2,795 | 2,820.5 | -15 | -0.5% | 26,930 |
| 2025/02/21 | 2,820 | 2,835.5 | 2,816 | 2,835.5 | +5 | +0.2% | 26,630 |
| 2025/02/20 | 2,849.5 | 2,851.5 | 2,817 | 2,830.5 | -34.5 | -1.2% | 37,360 |
| 2025/02/19 | 2,869 | 2,879 | 2,855.5 | 2,865 | -9.5 | -0.3% | 20,090 |
1～
50
件表示中 / 3692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
