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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 1,767 | 1,768 | 1,756 | 1,762 | -2 | -0.1% | 20,350 |
| 2018/09/03 | 1,775 | 1,775 | 1,760 | 1,764 | -16 | -0.9% | 43,740 |
| 2018/08/31 | 1,772 | 1,784 | 1,771 | 1,780 | -5 | -0.3% | 43,720 |
| 2018/08/30 | 1,794 | 1,795 | 1,781 | 1,785 | -1 | -0.1% | 56,310 |
| 2018/08/29 | 1,777 | 1,790 | 1,777 | 1,786 | +9 | +0.5% | 145,300 |
| 2018/08/28 | 1,786 | 1,789 | 1,776 | 1,777 | +5 | +0.3% | 73,640 |
| 2018/08/27 | 1,760 | 1,776 | 1,758 | 1,772 | +20 | +1.1% | 124,680 |
| 2018/08/24 | 1,751 | 1,753 | 1,745 | 1,752 | +10 | +0.6% | 147,430 |
| 2018/08/23 | 1,744 | 1,747 | 1,738 | 1,742 | +1 | +0.1% | 29,560 |
| 2018/08/22 | 1,728 | 1,744 | 1,727 | 1,741 | +13 | +0.8% | 19,760 |
| 2018/08/21 | 1,729 | 1,736 | 1,723 | 1,728 | -8 | -0.5% | 77,460 |
| 2018/08/20 | 1,735 | 1,740 | 1,730 | 1,736 | -4 | -0.2% | 44,590 |
| 2018/08/17 | 1,738 | 1,744 | 1,735 | 1,740 | +9 | +0.5% | 58,410 |
| 2018/08/16 | 1,722 | 1,735 | 1,710 | 1,731 | -11 | -0.6% | 203,060 |
| 2018/08/15 | 1,756 | 1,758 | 1,734 | 1,742 | -12 | -0.7% | 28,910 |
| 2018/08/14 | 1,737 | 1,755 | 1,734 | 1,754 | +28 | +1.6% | 103,990 |
| 2018/08/13 | 1,751 | 1,751 | 1,725 | 1,726 | -40 | -2.3% | 373,640 |
| 2018/08/10 | 1,785 | 1,785 | 1,763 | 1,766 | -20 | -1.1% | 106,670 |
| 2018/08/09 | 1,785 | 1,788 | 1,776 | 1,786 | -3 | -0.2% | 33,870 |
| 2018/08/08 | 1,792 | 1,801 | 1,787 | 1,789 | -2 | -0.1% | 34,890 |
| 2018/08/07 | 1,779 | 1,791 | 1,776 | 1,791 | +16 | +0.9% | 42,650 |
| 2018/08/06 | 1,787 | 1,792 | 1,775 | 1,775 | -11 | -0.6% | 62,010 |
| 2018/08/03 | 1,800 | 1,801 | 1,785 | 1,786 | -9 | -0.5% | 47,410 |
| 2018/08/02 | 1,814 | 1,820 | 1,794 | 1,795 | -19 | -1% | 95,510 |
| 2018/08/01 | 1,810 | 1,818 | 1,801 | 1,814 | +16 | +0.9% | 37,430 |
| 2018/07/31 | 1,807 | 1,815 | 1,793 | 1,798 | -14 | -0.8% | 191,290 |
| 2018/07/30 | 1,816 | 1,817 | 1,809 | 1,812 | -7 | -0.4% | 63,220 |
| 2018/07/27 | 1,815 | 1,820 | 1,813 | 1,819 | +8 | +0.4% | 150,860 |
| 2018/07/26 | 1,814 | 1,816 | 1,807 | 1,811 | +14 | +0.8% | 89,520 |
| 2018/07/25 | 1,797 | 1,802 | 1,796 | 1,797 | +6 | +0.3% | 37,530 |
| 2018/07/24 | 1,795 | 1,796 | 1,787 | 1,791 | +7 | +0.4% | 54,610 |
| 2018/07/23 | 1,783 | 1,793 | 1,779 | 1,784 | -7 | -0.4% | 88,100 |
| 2018/07/20 | 1,792 | 1,800 | 1,779 | 1,791 | -3 | -0.2% | 108,950 |
| 2018/07/19 | 1,799 | 1,806 | 1,793 | 1,794 | -1 | -0.1% | 41,270 |
| 2018/07/18 | 1,805 | 1,807 | 1,794 | 1,795 | +7 | +0.4% | 45,140 |
| 2018/07/17 | 1,778 | 1,800 | 1,777 | 1,788 | +13 | +0.7% | 63,650 |
| 2018/07/13 | 1,765 | 1,779 | 1,764 | 1,775 | +22 | +1.3% | 130,750 |
| 2018/07/12 | 1,753 | 1,759 | 1,749 | 1,753 | +9 | +0.5% | 156,540 |
| 2018/07/11 | 1,763 | 1,765 | 1,683 | 1,744 | -34 | -1.9% | 685,100 |
| 2018/07/10 | 1,785 | 1,793 | 1,778 | 1,778 | +6 | +0.3% | 78,140 |
| 2018/07/09 | 1,761 | 1,774 | 1,758 | 1,772 | +20 | +1.1% | 111,770 |
| 2018/07/06 | 1,748 | 1,758 | 1,744 | 1,752 | +14 | +0.8% | 85,310 |
| 2018/07/05 | 1,750 | 1,751 | 1,732 | 1,738 | -14 | -0.8% | 83,310 |
| 2018/07/04 | 1,746 | 1,758 | 1,743 | 1,752 | +1 | +0.1% | 68,320 |
| 2018/07/03 | 1,762 | 1,763 | 1,740 | 1,751 | -3 | -0.2% | 193,960 |
| 2018/07/02 | 1,786 | 1,791 | 1,753 | 1,754 | -36 | -2% | 159,530 |
| 2018/06/29 | 1,792 | 1,794 | 1,779 | 1,790 | +3 | +0.2% | 48,230 |
| 2018/06/28 | 1,788 | 1,790 | 1,777 | 1,787 | -5 | -0.3% | 62,980 |
| 2018/06/27 | 1,791 | 1,797 | 1,784 | 1,792 | -1 | -0.1% | 65,230 |
| 2018/06/26 | 1,777 | 1,793 | 1,770 | 1,793 | +5 | +0.3% | 104,520 |
1701～
1750
件表示中 / 3770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
