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 |
|---|---|---|---|---|---|---|---|
| 2019/01/28 | 1,604 | 1,604 | 1,593 | 1,594 | -11 | -0.7% | 56,650 |
| 2019/01/25 | 1,595 | 1,611 | 1,593 | 1,605 | +14 | +0.9% | 109,580 |
| 2019/01/24 | 1,579 | 1,592 | 1,576 | 1,591 | +4 | +0.3% | 220,950 |
| 2019/01/23 | 1,586 | 1,595 | 1,582 | 1,587 | -7 | -0.4% | 45,730 |
| 2019/01/22 | 1,610 | 1,612 | 1,592 | 1,594 | -12 | -0.7% | 45,160 |
| 2019/01/21 | 1,615 | 1,615 | 1,604 | 1,606 | +8 | +0.5% | 70,780 |
| 2019/01/18 | 1,585 | 1,603 | 1,585 | 1,598 | +17 | +1.1% | 75,470 |
| 2019/01/17 | 1,584 | 1,590 | 1,577 | 1,581 | +5 | +0.3% | 24,430 |
| 2019/01/16 | 1,581 | 1,582 | 1,569 | 1,576 | -5 | -0.3% | 27,800 |
| 2019/01/15 | 1,559 | 1,585 | 1,556 | 1,581 | +13 | +0.8% | 194,830 |
| 2019/01/11 | 1,572 | 1,576 | 1,565 | 1,568 | -7 | -0.4% | 37,590 |
| 2019/01/10 | 1,577 | 1,582 | 1,568 | 1,575 | -14 | -0.9% | 130,850 |
| 2019/01/09 | 1,587 | 1,594 | 1,586 | 1,589 | +15 | +1% | 32,970 |
| 2019/01/08 | 1,576 | 1,584 | 1,569 | 1,574 | +8 | +0.5% | 64,410 |
| 2019/01/07 | 1,570 | 1,576 | 1,564 | 1,566 | +43 | +2.8% | 70,680 |
| 2019/01/04 | 1,507 | 1,523 | 1,497 | 1,523 | -24 | -1.6% | 198,100 |
| 2018/12/28 | 1,544 | 1,553 | 1,538 | 1,547 | -7 | -0.5% | 94,350 |
| 2018/12/27 | 1,541 | 1,562 | 1,533 | 1,554 | +72 | +4.9% | 181,150 |
| 2018/12/26 | 1,476 | 1,495 | 1,459 | 1,482 | +19 | +1.3% | 234,840 |
| 2018/12/25 | 1,485 | 1,485 | 1,460 | 1,463 | -74 | -4.8% | 377,950 |
| 2018/12/21 | 1,559 | 1,560 | 1,529 | 1,537 | -32 | -2% | 197,540 |
| 2018/12/20 | 1,597 | 1,603 | 1,562 | 1,569 | -41 | -2.5% | 206,930 |
| 2018/12/19 | 1,615 | 1,617 | 1,599 | 1,610 | -6 | -0.4% | 205,140 |
| 2018/12/18 | 1,628 | 1,633 | 1,616 | 1,616 | -31 | -1.9% | 192,090 |
| 2018/12/17 | 1,647 | 1,656 | 1,646 | 1,647 | +2 | +0.1% | 55,850 |
| 2018/12/14 | 1,664 | 1,670 | 1,644 | 1,645 | -25 | -1.5% | 119,430 |
| 2018/12/13 | 1,672 | 1,678 | 1,664 | 1,670 | +10 | +0.6% | 28,550 |
| 2018/12/12 | 1,646 | 1,663 | 1,641 | 1,660 | +30 | +1.8% | 33,940 |
| 2018/12/11 | 1,647 | 1,647 | 1,625 | 1,630 | -14 | -0.9% | 183,000 |
| 2018/12/10 | 1,647 | 1,650 | 1,641 | 1,644 | -32 | -1.9% | 271,360 |
| 2018/12/07 | 1,673 | 1,679 | 1,662 | 1,676 | +11 | +0.7% | 105,910 |
| 2018/12/06 | 1,683 | 1,688 | 1,654 | 1,665 | -31 | -1.8% | 165,890 |
| 2018/12/05 | 1,677 | 1,701 | 1,676 | 1,696 | -8 | -0.5% | 127,730 |
| 2018/12/04 | 1,743 | 1,744 | 1,703 | 1,704 | -42 | -2.4% | 945,350 |
| 2018/12/03 | 1,746 | 1,753 | 1,739 | 1,746 | +23 | +1.3% | 87,640 |
| 2018/11/30 | 1,716 | 1,726 | 1,716 | 1,723 | +6 | +0.3% | 52,720 |
| 2018/11/29 | 1,726 | 1,729 | 1,715 | 1,717 | +8 | +0.5% | 57,650 |
| 2018/11/28 | 1,705 | 1,710 | 1,697 | 1,709 | +8 | +0.5% | 118,620 |
| 2018/11/27 | 1,699 | 1,703 | 1,691 | 1,701 | +14 | +0.8% | 58,340 |
| 2018/11/26 | 1,683 | 1,692 | 1,678 | 1,687 | +4 | +0.2% | 59,710 |
| 2018/11/22 | 1,677 | 1,686 | 1,668 | 1,683 | +11 | +0.7% | 69,340 |
| 2018/11/21 | 1,653 | 1,674 | 1,651 | 1,672 | -10 | -0.6% | 163,810 |
| 2018/11/20 | 1,676 | 1,687 | 1,672 | 1,682 | -11 | -0.6% | 60,480 |
| 2018/11/19 | 1,683 | 1,698 | 1,683 | 1,693 | +7 | +0.4% | 36,360 |
| 2018/11/16 | 1,696 | 1,702 | 1,684 | 1,686 | -9 | -0.5% | 125,790 |
| 2018/11/15 | 1,687 | 1,696 | 1,683 | 1,695 | -29 | -1.7% | 85,410 |
| 2018/11/14 | 1,697 | 1,724 | 1,692 | 1,724 | +30 | +1.8% | 113,800 |
| 2018/11/13 | 1,692 | 1,695 | 1,672 | 1,694 | -36 | -2.1% | 199,860 |
| 2018/11/12 | 1,720 | 1,734 | 1,715 | 1,730 | ±0 | ±0% | 91,900 |
| 2018/11/09 | 1,739 | 1,744 | 1,727 | 1,730 | -7 | -0.4% | 92,380 |
1551～
1600
件表示中 / 3714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
