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 |
|---|---|---|---|---|---|---|---|
| 2026/01/27 | 3,685 | 3,697 | 3,655 | 3,697 | +11 | +0.3% | 31,425 |
| 2026/01/26 | 3,698 | 3,708 | 3,677 | 3,686 | -78 | -2.1% | 123,342 |
| 2026/01/23 | 3,766 | 3,782 | 3,754 | 3,764 | +13 | +0.3% | 34,384 |
| 2026/01/22 | 3,767 | 3,769 | 3,745 | 3,751 | +25 | +0.7% | 48,297 |
| 2026/01/21 | 3,706 | 3,732 | 3,698 | 3,726 | -34 | -0.9% | 181,854 |
| 2026/01/20 | 3,775 | 3,777 | 3,752 | 3,760 | -29 | -0.8% | 61,397 |
| 2026/01/19 | 3,774 | 3,790 | 3,751 | 3,789 | -2 | -0.1% | 53,756 |
| 2026/01/16 | 3,796 | 3,800 | 3,775 | 3,791 | -12 | -0.3% | 61,276 |
| 2026/01/15 | 3,769 | 3,810 | 3,765 | 3,803 | -6 | -0.2% | 161,894 |
| 2026/01/14 | 3,783 | 3,809 | 3,775 | 3,809 | +44 | +1.2% | 419,201 |
| 2026/01/13 | 3,776 | 3,778 | 3,746 | 3,765 | +86 | +2.3% | 217,866 |
| 2026/01/09 | 3,660 | 3,681 | 3,649 | 3,679 | +30 | +0.8% | 25,040 |
| 2026/01/08 | 3,667 | 3,673 | 3,642 | 3,649 | -17 | -0.5% | 27,136 |
| 2026/01/07 | 3,674 | 3,690 | 3,658 | 3,666 | -42 | -1.1% | 116,460 |
| 2026/01/06 | 3,669 | 3,708 | 3,669 | 3,708 | +72 | +2% | 93,108 |
| 2026/01/05 | 3,606 | 3,648 | 3,606 | 3,636 | +71 | +2% | 128,800 |
| 2025/12/30 | 3,575 | 3,581 | 3,565 | 3,565 | -13 | -0.4% | 29,442 |
| 2025/12/29 | 3,578 | 3,591 | 3,567 | 3,578 | +3 | +0.1% | 63,268 |
| 2025/12/26 | 3,581 | 3,592 | 3,564 | 3,575 | +6 | +0.2% | 62,722 |
| 2025/12/25 | 3,574 | 3,574 | 3,557 | 3,569 | +11 | +0.3% | 20,278 |
| 2025/12/24 | 3,579 | 3,585 | 3,556 | 3,558 | -18 | -0.5% | 13,561 |
| 2025/12/23 | 3,563 | 3,581 | 3,563 | 3,576 | +20 | +0.6% | 23,240 |
| 2025/12/22 | 3,583 | 3,583 | 3,555 | 3,556 | +22 | +0.6% | 79,367 |
| 2025/12/19 | 3,523 | 3,551 | 3,520 | 3,534 | +19 | +0.5% | 77,690 |
| 2025/12/18 | 3,501 | 3,517 | 3,490 | 3,515 | -7 | -0.2% | 219,545 |
| 2025/12/17 | 3,520 | 3,525 | 3,494 | 3,522 | -2 | -0.1% | 211,732 |
| 2025/12/16 | 3,582 | 3,582 | 3,524 | 3,524 | -58 | -1.6% | 94,439 |
| 2025/12/15 | 3,559 | 3,589 | 3,559 | 3,582 | +4 | +0.1% | 114,884 |
| 2025/12/12 | 3,533 | 3,584 | 3,533 | 3,578 | +66 | +1.9% | 72,746 |
| 2025/12/11 | 3,558 | 3,565 | 3,504 | 3,512 | -27 | -0.8% | 40,586 |
| 2025/12/10 | 3,545 | 3,563 | 3,529 | 3,539 | -4 | -0.1% | 331,294 |
| 2025/12/09 | 3,541 | 3,550 | 3,528 | 3,543 | +4 | +0.1% | 111,194 |
| 2025/12/08 | 3,523 | 3,539 | 3,506 | 3,539 | +25 | +0.7% | 21,765 |
| 2025/12/05 | 3,521 | 3,521 | 3,500 | 3,514 | -36 | -1% | 53,782 |
| 2025/12/04 | 3,487 | 3,554 | 3,487 | 3,550 | +67 | +1.9% | 179,784 |
| 2025/12/03 | 3,498 | 3,502 | 3,476 | 3,483 | -4 | -0.1% | 111,248 |
| 2025/12/02 | 3,500 | 3,506 | 3,484 | 3,487 | -8 | -0.2% | 19,775 |
| 2025/12/01 | 3,525 | 3,535 | 3,485 | 3,495 | -32 | -0.9% | 101,311 |
| 2025/11/28 | 3,520 | 3,535 | 3,515 | 3,527 | +7 | +0.2% | 24,830 |
| 2025/11/27 | 3,519 | 3,534 | 3,516 | 3,520 | +15 | +0.4% | 36,227 |
| 2025/11/26 | 3,470 | 3,513 | 3,465 | 3,505 | +65 | +1.9% | 181,398 |
| 2025/11/25 | 3,480 | 3,480 | 3,428 | 3,440 | -12 | -0.3% | 172,550 |
| 2025/11/21 | 3,405 | 3,457 | 3,401 | 3,452 | -6 | -0.2% | 568,961 |
| 2025/11/20 | 3,468 | 3,483 | 3,444 | 3,458 | +59 | +1.7% | 234,715 |
| 2025/11/19 | 3,406 | 3,423 | 3,375 | 3,399 | +2 | +0.1% | 90,958 |
| 2025/11/18 | 3,473 | 3,479 | 3,397 | 3,397 | -101 | -2.9% | 257,014 |
| 2025/11/17 | 3,497 | 3,501 | 3,481 | 3,498 | -10 | -0.3% | 51,989 |
| 2025/11/14 | 3,487 | 3,515 | 3,479 | 3,508 | -25 | -0.7% | 120,876 |
| 2025/11/13 | 3,521 | 3,543 | 3,520 | 3,533 | +24 | +0.7% | 33,443 |
| 2025/11/12 | 3,481 | 3,514 | 3,481 | 3,509 | +39 | +1.1% | 77,598 |
51～
100
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
