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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,670 | 2,673 | 2,634.5 | 2,649.5 | +3.5 | +0.1% | 12,960 |
| 2024/09/17 | 2,663 | 2,670 | 2,609 | 2,646 | -12.5 | -0.5% | 36,930 |
| 2024/09/13 | 2,687 | 2,687 | 2,653 | 2,658.5 | -23.5 | -0.9% | 11,040 |
| 2024/09/12 | 2,679 | 2,695.5 | 2,662 | 2,682 | +65.5 | +2.5% | 37,730 |
| 2024/09/11 | 2,649.5 | 2,655.5 | 2,596.5 | 2,616.5 | -52.5 | -2% | 91,880 |
| 2024/09/10 | 2,679 | 2,694 | 2,666 | 2,669 | -3 | -0.1% | 24,560 |
| 2024/09/09 | 2,615.5 | 2,673.5 | 2,612 | 2,672 | -19 | -0.7% | 187,820 |
| 2024/09/06 | 2,714 | 2,719.5 | 2,675 | 2,691 | -23 | -0.8% | 35,420 |
| 2024/09/05 | 2,690 | 2,747 | 2,683.5 | 2,714 | -35 | -1.3% | 88,210 |
| 2024/09/04 | 2,742.5 | 2,763 | 2,716.5 | 2,749 | -77 | -2.7% | 273,410 |
| 2024/09/03 | 2,811 | 2,837.5 | 2,811 | 2,826 | +17 | +0.6% | 16,850 |
| 2024/09/02 | 2,825 | 2,830 | 2,794.5 | 2,809 | +15 | +0.5% | 67,620 |
| 2024/08/30 | 2,791.5 | 2,810 | 2,787 | 2,794 | +6.5 | +0.2% | 55,100 |
| 2024/08/29 | 2,780 | 2,790 | 2,773 | 2,787.5 | +1.5 | +0.1% | 21,640 |
| 2024/08/28 | 2,767.5 | 2,786 | 2,765 | 2,786 | +16.5 | +0.6% | 13,410 |
| 2024/08/27 | 2,757.5 | 2,779 | 2,747 | 2,769.5 | +17 | +0.6% | 22,890 |
| 2024/08/26 | 2,757 | 2,765.5 | 2,739 | 2,752.5 | -26 | -0.9% | 82,670 |
| 2024/08/23 | 2,771 | 2,782 | 2,757 | 2,778.5 | +14.5 | +0.5% | 30,670 |
| 2024/08/22 | 2,760 | 2,770 | 2,750 | 2,764 | +5.5 | +0.2% | 82,220 |
| 2024/08/21 | 2,730 | 2,761.5 | 2,730 | 2,758.5 | +28.5 | +1% | 48,480 |
| 2024/08/20 | 2,763.5 | 2,774 | 2,730 | 2,730 | -1 | ±0% | 93,660 |
| 2024/08/19 | 2,768 | 2,776 | 2,728 | 2,731 | -40.5 | -1.5% | 84,600 |
| 2024/08/16 | 2,757 | 2,775.5 | 2,738.5 | 2,771.5 | +79 | +2.9% | 52,880 |
| 2024/08/15 | 2,675 | 2,710 | 2,675 | 2,692.5 | +22.5 | +0.8% | 41,500 |
| 2024/08/14 | 2,669 | 2,690 | 2,652 | 2,670 | +25 | +0.9% | 63,690 |
| 2024/08/13 | 2,604 | 2,645 | 2,603.5 | 2,645 | +71 | +2.8% | 33,840 |
| 2024/08/09 | 2,597 | 2,601.5 | 2,533.5 | 2,574 | +27 | +1.1% | 91,890 |
| 2024/08/08 | 2,532.5 | 2,594 | 2,530 | 2,547 | -35.5 | -1.4% | 353,880 |
| 2024/08/07 | 2,469 | 2,633.5 | 2,465 | 2,582.5 | +63.5 | +2.5% | 255,850 |
| 2024/08/06 | 2,531.5 | 2,560 | 2,460 | 2,519 | +287.5 | +12.9% | 578,730 |
| 2024/08/05 | 2,439 | 2,548 | 2,230 | 2,231.5 | -491 | -18% | 457,000 |
| 2024/08/02 | 2,697 | 2,722.5 | 2,625.5 | 2,722.5 | -74.5 | -2.7% | 1,461,180 |
| 2024/08/01 | 2,867 | 2,867 | 2,778 | 2,797 | -101.5 | -3.5% | 606,710 |
| 2024/07/31 | 2,822.5 | 2,899 | 2,815 | 2,898.5 | +47 | +1.6% | 491,530 |
| 2024/07/30 | 2,842 | 2,855.5 | 2,828 | 2,851.5 | -3.5 | -0.1% | 107,690 |
| 2024/07/29 | 2,834.5 | 2,865 | 2,821.5 | 2,855 | -19 | -0.7% | 220,570 |
| 2024/07/26 | 2,803 | 2,874 | 2,789 | 2,874 | +70.5 | +2.5% | 264,830 |
| 2024/07/25 | 2,828.5 | 2,839.5 | 2,799.5 | 2,803.5 | -86.5 | -3% | 435,540 |
| 2024/07/24 | 2,918.5 | 2,928.5 | 2,888.5 | 2,890 | -42 | -1.4% | 232,090 |
| 2024/07/23 | 2,943 | 2,950 | 2,925 | 2,932 | +7 | +0.2% | 36,250 |
| 2024/07/22 | 2,954 | 2,960.5 | 2,923 | 2,925 | -41.5 | -1.4% | 305,310 |
| 2024/07/19 | 2,962 | 2,970.5 | 2,944 | 2,966.5 | -0.5 | ±0% | 196,030 |
| 2024/07/18 | 2,970 | 2,995 | 2,963.5 | 2,967 | -48 | -1.6% | 330,760 |
| 2024/07/17 | 3,023 | 3,030 | 3,011 | 3,015 | +10 | +0.3% | 148,290 |
| 2024/07/16 | 3,003 | 3,024 | 3,003 | 3,005 | +12 | +0.4% | 120,460 |
| 2024/07/12 | 2,992 | 3,030 | 2,986 | 2,993 | -72 | -2.3% | 102,930 |
| 2024/07/11 | 3,078 | 3,081 | 3,058 | 3,065 | +21 | +0.7% | 513,970 |
| 2024/07/10 | 3,027 | 3,044 | 3,018 | 3,044 | +14 | +0.5% | 77,580 |
| 2024/07/09 | 3,008 | 3,041 | 3,001 | 3,030 | +28 | +0.9% | 74,010 |
| 2024/07/08 | 3,013 | 3,021 | 2,998 | 3,002 | -12 | -0.4% | 73,850 |
151～
200
件表示中 / 3692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
