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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 1,648 | 1,658 | 1,646 | 1,655 | +9 | +0.5% | 94,220 |
| 2017/06/16 | 1,644 | 1,652 | 1,640 | 1,646 | +9 | +0.5% | 125,690 |
| 2017/06/15 | 1,638 | 1,647 | 1,631 | 1,637 | -3 | -0.2% | 90,860 |
| 2017/06/14 | 1,648 | 1,651 | 1,640 | 1,640 | -4 | -0.2% | 55,320 |
| 2017/06/13 | 1,637 | 1,647 | 1,637 | 1,644 | +3 | +0.2% | 29,580 |
| 2017/06/12 | 1,637 | 1,645 | 1,636 | 1,641 | ±0 | ±0% | 34,130 |
| 2017/06/09 | 1,640 | 1,648 | 1,634 | 1,641 | +2 | +0.1% | 169,140 |
| 2017/06/08 | 1,651 | 1,652 | 1,638 | 1,639 | -8 | -0.5% | 110,520 |
| 2017/06/07 | 1,642 | 1,649 | 1,641 | 1,647 | +1 | +0.1% | 84,300 |
| 2017/06/06 | 1,657 | 1,659 | 1,645 | 1,646 | -15 | -0.9% | 54,570 |
| 2017/06/05 | 1,654 | 1,663 | 1,652 | 1,661 | ±0 | ±0% | 223,800 |
| 2017/06/02 | 1,643 | 1,664 | 1,643 | 1,661 | +26 | +1.6% | 342,260 |
| 2017/06/01 | 1,619 | 1,637 | 1,619 | 1,635 | +19 | +1.2% | 70,170 |
| 2017/05/31 | 1,616 | 1,620 | 1,613 | 1,616 | -6 | -0.4% | 47,470 |
| 2017/05/30 | 1,618 | 1,622 | 1,611 | 1,622 | +2 | +0.1% | 52,930 |
| 2017/05/29 | 1,619 | 1,623 | 1,615 | 1,620 | +1 | +0.1% | 25,720 |
| 2017/05/26 | 1,626 | 1,626 | 1,618 | 1,619 | -9 | -0.6% | 52,020 |
| 2017/05/25 | 1,623 | 1,632 | 1,622 | 1,628 | +5 | +0.3% | 72,100 |
| 2017/05/24 | 1,628 | 1,628 | 1,619 | 1,623 | +8 | +0.5% | 30,980 |
| 2017/05/23 | 1,616 | 1,619 | 1,612 | 1,615 | -2 | -0.1% | 21,300 |
| 2017/05/22 | 1,616 | 1,617 | 1,611 | 1,617 | +8 | +0.5% | 49,470 |
| 2017/05/19 | 1,606 | 1,610 | 1,597 | 1,609 | +7 | +0.4% | 100,760 |
| 2017/05/18 | 1,600 | 1,607 | 1,595 | 1,602 | -23 | -1.4% | 355,200 |
| 2017/05/17 | 1,625 | 1,627 | 1,621 | 1,625 | -9 | -0.6% | 77,270 |
| 2017/05/16 | 1,636 | 1,640 | 1,630 | 1,634 | +4 | +0.2% | 49,590 |
| 2017/05/15 | 1,623 | 1,630 | 1,621 | 1,630 | ±0 | ±0% | 101,230 |
| 2017/05/12 | 1,636 | 1,636 | 1,623 | 1,630 | -7 | -0.4% | 316,080 |
| 2017/05/11 | 1,636 | 1,638 | 1,631 | 1,637 | +3 | +0.2% | 57,270 |
| 2017/05/10 | 1,634 | 1,637 | 1,631 | 1,634 | +3 | +0.2% | 113,260 |
| 2017/05/09 | 1,636 | 1,636 | 1,629 | 1,631 | -4 | -0.2% | 138,690 |
| 2017/05/08 | 1,618 | 1,636 | 1,617 | 1,635 | +38 | +2.4% | 470,350 |
| 2017/05/02 | 1,591 | 1,601 | 1,591 | 1,597 | +10 | +0.6% | 71,620 |
| 2017/05/01 | 1,581 | 1,588 | 1,578 | 1,587 | +9 | +0.6% | 29,570 |
| 2017/04/28 | 1,582 | 1,585 | 1,575 | 1,578 | -4 | -0.3% | 26,210 |
| 2017/04/27 | 1,577 | 1,585 | 1,577 | 1,582 | -1 | -0.1% | 19,610 |
| 2017/04/26 | 1,576 | 1,583 | 1,575 | 1,583 | +17 | +1.1% | 113,080 |
| 2017/04/25 | 1,548 | 1,568 | 1,548 | 1,566 | +16 | +1% | 145,250 |
| 2017/04/24 | 1,555 | 1,555 | 1,547 | 1,550 | +15 | +1% | 63,540 |
| 2017/04/21 | 1,531 | 1,536 | 1,528 | 1,535 | +17 | +1.1% | 222,900 |
| 2017/04/20 | 1,519 | 1,526 | 1,517 | 1,518 | +1 | +0.1% | 16,690 |
| 2017/04/19 | 1,509 | 1,520 | 1,509 | 1,517 | -1 | -0.1% | 109,440 |
| 2017/04/18 | 1,523 | 1,526 | 1,514 | 1,518 | +6 | +0.4% | 46,700 |
| 2017/04/17 | 1,497 | 1,512 | 1,496 | 1,512 | +9 | +0.6% | 43,960 |
| 2017/04/14 | 1,507 | 1,510 | 1,500 | 1,503 | -9 | -0.6% | 145,230 |
| 2017/04/13 | 1,510 | 1,515 | 1,503 | 1,512 | -11 | -0.7% | 68,810 |
| 2017/04/12 | 1,528 | 1,529 | 1,517 | 1,523 | -19 | -1.2% | 90,490 |
| 2017/04/11 | 1,539 | 1,543 | 1,535 | 1,542 | -3 | -0.2% | 64,800 |
| 2017/04/10 | 1,545 | 1,550 | 1,542 | 1,545 | +11 | +0.7% | 99,970 |
| 2017/04/07 | 1,536 | 1,544 | 1,524 | 1,534 | +8 | +0.5% | 283,630 |
| 2017/04/06 | 1,544 | 1,545 | 1,522 | 1,526 | -24 | -1.5% | 189,730 |
2001～
2050
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
