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 |
|---|---|---|---|---|---|---|---|
| 2026/04/10 | 3,937 | 3,938 | 3,911 | 3,915 | +7 | +0.2% | 86,641 |
| 2026/04/09 | 3,959 | 3,962 | 3,908 | 3,908 | -46 | -1.2% | 76,090 |
| 2026/04/08 | 3,968 | 3,968 | 3,925 | 3,954 | +126 | +3.3% | 954,468 |
| 2026/04/07 | 3,830 | 3,859 | 3,808 | 3,828 | +12 | +0.3% | 32,928 |
| 2026/04/06 | 3,824 | 3,853 | 3,815 | 3,816 | +1 | ±0% | 102,899 |
| 2026/04/03 | 3,821 | 3,836 | 3,800 | 3,815 | +36 | +1% | 69,572 |
| 2026/04/02 | 3,876 | 3,890 | 3,770 | 3,779 | -61 | -1.6% | 126,437 |
| 2026/04/01 | 3,785 | 3,840 | 3,764 | 3,840 | +181 | +4.9% | 118,547 |
| 2026/03/31 | 3,668 | 3,741 | 3,645 | 3,659 | -43 | -1.2% | 109,281 |
| 2026/03/30 | 3,714 | 3,740 | 3,630 | 3,702 | -82 | -2.2% | 165,572 |
| 2026/03/27 | 3,753 | 3,799 | 3,729 | 3,784 | +8 | +0.2% | 64,721 |
| 2026/03/26 | 3,794 | 3,806 | 3,743 | 3,776 | -10 | -0.3% | 113,438 |
| 2026/03/25 | 3,775 | 3,794 | 3,765 | 3,786 | +81 | +2.2% | 164,172 |
| 2026/03/24 | 3,708 | 3,712 | 3,654 | 3,705 | +89 | +2.5% | 145,024 |
| 2026/03/23 | 3,627 | 3,635 | 3,572 | 3,616 | -129 | -3.4% | 125,199 |
| 2026/03/19 | 3,769 | 3,789 | 3,740 | 3,745 | -107 | -2.8% | 123,673 |
| 2026/03/18 | 3,790 | 3,854 | 3,790 | 3,852 | +94 | +2.5% | 77,313 |
| 2026/03/17 | 3,790 | 3,806 | 3,745 | 3,758 | +16 | +0.4% | 59,108 |
| 2026/03/16 | 3,757 | 3,770 | 3,717 | 3,742 | -24 | -0.6% | 57,368 |
| 2026/03/13 | 3,721 | 3,781 | 3,709 | 3,766 | -13 | -0.3% | 105,401 |
| 2026/03/12 | 3,788 | 3,801 | 3,748 | 3,779 | -50 | -1.3% | 47,897 |
| 2026/03/11 | 3,849 | 3,879 | 3,829 | 3,829 | +28 | +0.7% | 55,772 |
| 2026/03/10 | 3,780 | 3,826 | 3,761 | 3,801 | +91 | +2.5% | 71,253 |
| 2026/03/09 | 3,651 | 3,719 | 3,622 | 3,710 | -147 | -3.8% | 469,470 |
| 2026/03/06 | 3,805 | 3,859 | 3,786 | 3,857 | -6 | -0.2% | 70,031 |
| 2026/03/05 | 3,888 | 3,918 | 3,819 | 3,863 | +93 | +2.5% | 205,513 |
| 2026/03/04 | 3,810 | 3,861 | 3,724 | 3,770 | -147 | -3.8% | 626,418 |
| 2026/03/03 | 4,007 | 4,015 | 3,903 | 3,917 | -125 | -3.1% | 782,967 |
| 2026/03/02 | 3,989 | 4,042 | 3,965 | 4,042 | -41 | -1% | 124,767 |
| 2026/02/27 | 4,029 | 4,083 | 4,020 | 4,083 | +57 | +1.4% | 51,399 |
| 2026/02/26 | 4,030 | 4,048 | 4,018 | 4,026 | +35 | +0.9% | 48,572 |
| 2026/02/25 | 3,980 | 4,003 | 3,948 | 3,991 | +39 | +1% | 94,073 |
| 2026/02/24 | 3,945 | 3,964 | 3,934 | 3,952 | +5 | +0.1% | 29,979 |
| 2026/02/20 | 3,961 | 3,961 | 3,934 | 3,947 | -43 | -1.1% | 23,319 |
| 2026/02/19 | 3,968 | 3,999 | 3,955 | 3,990 | +33 | +0.8% | 36,454 |
| 2026/02/18 | 3,924 | 3,957 | 3,923 | 3,957 | +61 | +1.6% | 183,380 |
| 2026/02/17 | 3,930 | 3,933 | 3,883 | 3,896 | -45 | -1.1% | 192,901 |
| 2026/02/16 | 3,972 | 3,972 | 3,923 | 3,941 | -22 | -0.6% | 62,095 |
| 2026/02/13 | 3,993 | 4,005 | 3,956 | 3,963 | -56 | -1.4% | 124,683 |
| 2026/02/12 | 3,997 | 4,031 | 3,989 | 4,019 | +19 | +0.5% | 110,741 |
| 2026/02/10 | 3,954 | 4,006 | 3,954 | 4,000 | +81 | +2.1% | 133,334 |
| 2026/02/09 | 3,963 | 3,965 | 3,915 | 3,919 | +87 | +2.3% | 773,021 |
| 2026/02/06 | 3,774 | 3,832 | 3,745 | 3,832 | +44 | +1.2% | 121,954 |
| 2026/02/05 | 3,805 | 3,821 | 3,772 | 3,788 | -10 | -0.3% | 433,410 |
| 2026/02/04 | 3,768 | 3,798 | 3,752 | 3,798 | +9 | +0.2% | 381,296 |
| 2026/02/03 | 3,731 | 3,789 | 3,726 | 3,789 | +111 | +3% | 64,632 |
| 2026/02/02 | 3,739 | 3,762 | 3,664 | 3,678 | -27 | -0.7% | 90,317 |
| 2026/01/30 | 3,691 | 3,705 | 3,665 | 3,705 | +31 | +0.8% | 34,453 |
| 2026/01/29 | 3,663 | 3,686 | 3,639 | 3,674 | +8 | +0.2% | 48,782 |
| 2026/01/28 | 3,665 | 3,679 | 3,649 | 3,666 | -31 | -0.8% | 78,895 |
1～
50
件表示中 / 3921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
