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 |
|---|---|---|---|---|---|---|---|
| 2023/02/03 | 2,026.5 | 2,037.5 | 2,024 | 2,034 | +6.5 | +0.3% | 143,220 |
| 2023/02/02 | 2,038.5 | 2,039.5 | 2,024.5 | 2,027.5 | -7.5 | -0.4% | 64,420 |
| 2023/02/01 | 2,051.5 | 2,053.5 | 2,034.5 | 2,035 | -2.5 | -0.1% | 72,850 |
| 2023/01/31 | 2,052 | 2,055.5 | 2,036.5 | 2,037.5 | -8.5 | -0.4% | 53,740 |
| 2023/01/30 | 2,048 | 2,051 | 2,041 | 2,046 | ±0 | ±0% | 366,160 |
| 2023/01/27 | 2,045.5 | 2,050.5 | 2,042.5 | 2,046 | +5.5 | +0.3% | 55,280 |
| 2023/01/26 | 2,047 | 2,052.5 | 2,038.5 | 2,040.5 | -2.5 | -0.1% | 265,710 |
| 2023/01/25 | 2,032.5 | 2,048 | 2,031.5 | 2,043 | +6 | +0.3% | 54,650 |
| 2023/01/24 | 2,024 | 2,038 | 2,024 | 2,037 | +28.5 | +1.4% | 135,900 |
| 2023/01/23 | 2,007.5 | 2,011 | 2,000 | 2,008.5 | +20 | +1% | 480,410 |
| 2023/01/20 | 1,972.5 | 1,990 | 1,972.5 | 1,988.5 | +10.5 | +0.5% | 46,540 |
| 2023/01/19 | 1,995 | 1,995 | 1,976 | 1,978 | -18.5 | -0.9% | 19,410 |
| 2023/01/18 | 1,970 | 1,999.5 | 1,964.5 | 1,996.5 | +33 | +1.7% | 133,970 |
| 2023/01/17 | 1,952 | 1,966.5 | 1,952 | 1,963.5 | +17 | +0.9% | 23,010 |
| 2023/01/16 | 1,958 | 1,958 | 1,946.5 | 1,946.5 | -22.5 | -1.1% | 80,040 |
| 2023/01/13 | 1,972 | 1,984 | 1,965 | 1,969 | -30 | -1.5% | 218,180 |
| 2023/01/12 | 1,987 | 1,999 | 1,984 | 1,999 | +14 | +0.7% | 223,200 |
| 2023/01/11 | 1,974.5 | 1,987 | 1,974.5 | 1,985 | +20 | +1% | 42,390 |
| 2023/01/10 | 1,977 | 1,981 | 1,964 | 1,965 | +6.5 | +0.3% | 27,710 |
| 2023/01/06 | 1,950 | 1,966 | 1,947 | 1,958.5 | +6.5 | +0.3% | 353,790 |
| 2023/01/05 | 1,965 | 1,965 | 1,947 | 1,952 | -1 | -0.1% | 52,250 |
| 2023/01/04 | 1,961.5 | 1,963.5 | 1,945 | 1,953 | -23 | -1.2% | 108,890 |
| 2022/12/30 | 1,989.5 | 1,990 | 1,976 | 1,976 | -3 | -0.2% | 39,210 |
| 2022/12/29 | 1,988 | 1,988 | 1,965 | 1,979 | -12.5 | -0.6% | 75,680 |
| 2022/12/28 | 1,987.5 | 1,992 | 1,980.5 | 1,991.5 | -3.5 | -0.2% | 41,110 |
| 2022/12/27 | 1,999 | 2,001 | 1,992.5 | 1,995 | +10.5 | +0.5% | 129,590 |
| 2022/12/26 | 1,981 | 1,991 | 1,979 | 1,984.5 | +4.5 | +0.2% | 77,250 |
| 2022/12/23 | 1,986.5 | 1,986.5 | 1,969 | 1,980 | -9.5 | -0.5% | 73,980 |
| 2022/12/22 | 1,987 | 1,992 | 1,978.5 | 1,989.5 | +6.5 | +0.3% | 28,910 |
| 2022/12/21 | 1,986.5 | 1,993 | 1,972.5 | 1,983 | -3.5 | -0.2% | 164,110 |
| 2022/12/20 | 2,024.5 | 2,028 | 1,975.5 | 1,986.5 | -42 | -2.1% | 243,140 |
| 2022/12/19 | 2,020 | 2,029 | 2,018.5 | 2,028.5 | -6.5 | -0.3% | 91,020 |
| 2022/12/16 | 2,040.5 | 2,052.5 | 2,032 | 2,035 | -23.5 | -1.1% | 97,860 |
| 2022/12/15 | 2,052 | 2,064 | 2,051 | 2,058.5 | -4.5 | -0.2% | 23,210 |
| 2022/12/14 | 2,054 | 2,063 | 2,052.5 | 2,063 | +10.5 | +0.5% | 34,550 |
| 2022/12/13 | 2,058 | 2,061 | 2,049.5 | 2,052.5 | +11.5 | +0.6% | 12,800 |
| 2022/12/12 | 2,037 | 2,045.5 | 2,034.5 | 2,041 | -3.5 | -0.2% | 11,650 |
| 2022/12/09 | 2,028.5 | 2,050 | 2,028.5 | 2,044.5 | +18 | +0.9% | 116,600 |
| 2022/12/08 | 2,027.5 | 2,027.5 | 2,011.5 | 2,026.5 | -6 | -0.3% | 43,510 |
| 2022/12/07 | 2,022 | 2,038.5 | 2,021 | 2,032.5 | -5 | -0.2% | 22,430 |
| 2022/12/06 | 2,025 | 2,037.5 | 2,025 | 2,037.5 | +4.5 | +0.2% | 17,480 |
| 2022/12/05 | 2,036 | 2,038 | 2,024.5 | 2,033 | -6 | -0.3% | 26,650 |
| 2022/12/02 | 2,055 | 2,055 | 2,029 | 2,039 | -34 | -1.6% | 51,700 |
| 2022/12/01 | 2,086.5 | 2,089 | 2,073 | 2,073 | +2 | +0.1% | 15,970 |
| 2022/11/30 | 2,070 | 2,072.5 | 2,060.5 | 2,071 | -7 | -0.3% | 52,250 |
| 2022/11/29 | 2,081.5 | 2,082 | 2,071 | 2,078 | -12.5 | -0.6% | 57,980 |
| 2022/11/28 | 2,104 | 2,106.5 | 2,084 | 2,090.5 | -16 | -0.8% | 28,870 |
| 2022/11/25 | 2,106 | 2,108 | 2,100 | 2,106.5 | +3.5 | +0.2% | 19,210 |
| 2022/11/24 | 2,102.5 | 2,110.5 | 2,102.5 | 2,103 | +23.5 | +1.1% | 84,560 |
| 2022/11/22 | 2,068.5 | 2,085.5 | 2,068.5 | 2,079.5 | +22.5 | +1.1% | 154,730 |
551～
600
件表示中 / 3693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
