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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 1,808 | 1,808 | 1,785 | 1,788 | -17 | -0.9% | 32,070 |
| 2018/06/22 | 1,791 | 1,805 | 1,791 | 1,805 | -7 | -0.4% | 70,430 |
| 2018/06/21 | 1,813 | 1,819 | 1,807 | 1,812 | ±0 | ±0% | 52,100 |
| 2018/06/20 | 1,804 | 1,815 | 1,787 | 1,812 | +7 | +0.4% | 59,620 |
| 2018/06/19 | 1,823 | 1,831 | 1,804 | 1,805 | -26 | -1.4% | 243,630 |
| 2018/06/18 | 1,846 | 1,846 | 1,825 | 1,831 | -20 | -1.1% | 235,490 |
| 2018/06/15 | 1,854 | 1,855 | 1,846 | 1,851 | +5 | +0.3% | 36,850 |
| 2018/06/14 | 1,854 | 1,856 | 1,846 | 1,846 | -15 | -0.8% | 18,330 |
| 2018/06/13 | 1,857 | 1,865 | 1,857 | 1,861 | +7 | +0.4% | 27,800 |
| 2018/06/12 | 1,859 | 1,864 | 1,848 | 1,854 | +7 | +0.4% | 36,710 |
| 2018/06/11 | 1,842 | 1,852 | 1,840 | 1,847 | +5 | +0.3% | 30,040 |
| 2018/06/08 | 1,847 | 1,854 | 1,842 | 1,842 | -7 | -0.4% | 25,980 |
| 2018/06/07 | 1,846 | 1,853 | 1,846 | 1,849 | +10 | +0.5% | 23,040 |
| 2018/06/06 | 1,837 | 1,842 | 1,833 | 1,839 | +3 | +0.2% | 14,110 |
| 2018/06/05 | 1,842 | 1,844 | 1,832 | 1,836 | -1 | -0.1% | 18,910 |
| 2018/06/04 | 1,827 | 1,840 | 1,825 | 1,837 | +28 | +1.5% | 36,310 |
| 2018/06/01 | 1,804 | 1,817 | 1,800 | 1,809 | +1 | +0.1% | 19,980 |
| 2018/05/31 | 1,808 | 1,811 | 1,800 | 1,808 | +12 | +0.7% | 38,130 |
| 2018/05/30 | 1,795 | 1,801 | 1,790 | 1,796 | -26 | -1.4% | 54,520 |
| 2018/05/29 | 1,830 | 1,830 | 1,816 | 1,822 | -9 | -0.5% | 38,600 |
| 2018/05/28 | 1,833 | 1,836 | 1,827 | 1,831 | -1 | -0.1% | 24,650 |
| 2018/05/25 | 1,830 | 1,837 | 1,827 | 1,832 | -5 | -0.3% | 32,910 |
| 2018/05/24 | 1,854 | 1,854 | 1,833 | 1,837 | -21 | -1.1% | 113,250 |
| 2018/05/23 | 1,865 | 1,873 | 1,853 | 1,858 | -15 | -0.8% | 71,810 |
| 2018/05/22 | 1,876 | 1,876 | 1,869 | 1,873 | -3 | -0.2% | 37,750 |
| 2018/05/21 | 1,876 | 1,882 | 1,875 | 1,876 | -1 | -0.1% | 53,690 |
| 2018/05/18 | 1,875 | 1,878 | 1,871 | 1,877 | +7 | +0.4% | 71,160 |
| 2018/05/17 | 1,869 | 1,874 | 1,868 | 1,870 | +8 | +0.4% | 141,610 |
| 2018/05/16 | 1,862 | 1,869 | 1,861 | 1,862 | -7 | -0.4% | 103,740 |
| 2018/05/15 | 1,871 | 1,875 | 1,866 | 1,869 | +2 | +0.1% | 136,950 |
| 2018/05/14 | 1,858 | 1,869 | 1,856 | 1,867 | +11 | +0.6% | 44,060 |
| 2018/05/11 | 1,846 | 1,857 | 1,844 | 1,856 | +18 | +1% | 47,070 |
| 2018/05/10 | 1,836 | 1,840 | 1,833 | 1,838 | +6 | +0.3% | 29,100 |
| 2018/05/09 | 1,839 | 1,840 | 1,829 | 1,832 | -10 | -0.5% | 114,480 |
| 2018/05/08 | 1,832 | 1,846 | 1,832 | 1,842 | +9 | +0.5% | 26,390 |
| 2018/05/07 | 1,835 | 1,835 | 1,825 | 1,833 | +1 | +0.1% | 69,730 |
| 2018/05/02 | 1,839 | 1,839 | 1,829 | 1,832 | -4 | -0.2% | 39,170 |
| 2018/05/01 | 1,833 | 1,836 | 1,828 | 1,836 | ±0 | ±0% | 71,350 |
| 2018/04/27 | 1,838 | 1,839 | 1,833 | 1,836 | +3 | +0.2% | 62,490 |
| 2018/04/26 | 1,833 | 1,835 | 1,828 | 1,833 | +3 | +0.2% | 45,280 |
| 2018/04/25 | 1,818 | 1,830 | 1,816 | 1,830 | ±0 | ±0% | 61,860 |
| 2018/04/24 | 1,822 | 1,831 | 1,816 | 1,830 | +22 | +1.2% | 62,410 |
| 2018/04/23 | 1,815 | 1,817 | 1,807 | 1,808 | -2 | -0.1% | 46,970 |
| 2018/04/20 | 1,809 | 1,816 | 1,804 | 1,810 | +1 | +0.1% | 46,030 |
| 2018/04/19 | 1,815 | 1,821 | 1,809 | 1,809 | +1 | +0.1% | 33,810 |
| 2018/04/18 | 1,794 | 1,812 | 1,792 | 1,808 | +20 | +1.1% | 60,680 |
| 2018/04/17 | 1,792 | 1,797 | 1,785 | 1,788 | -8 | -0.4% | 26,590 |
| 2018/04/16 | 1,790 | 1,797 | 1,788 | 1,796 | +9 | +0.5% | 50,520 |
| 2018/04/13 | 1,786 | 1,794 | 1,784 | 1,787 | +9 | +0.5% | 38,440 |
| 2018/04/12 | 1,784 | 1,785 | 1,776 | 1,778 | -9 | -0.5% | 51,000 |
1751～
1800
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
