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 |
|---|---|---|---|---|---|---|---|
| 2017/02/28 | 1,575 | 1,582 | 1,568 | 1,568 | +1 | +0.1% | 40,580 |
| 2017/02/27 | 1,572 | 1,572 | 1,557 | 1,567 | -16 | -1% | 174,670 |
| 2017/02/24 | 1,582 | 1,591 | 1,579 | 1,583 | -5 | -0.3% | 31,910 |
| 2017/02/23 | 1,589 | 1,591 | 1,580 | 1,588 | -1 | -0.1% | 39,860 |
| 2017/02/22 | 1,592 | 1,592 | 1,585 | 1,589 | ±0 | ±0% | 27,580 |
| 2017/02/21 | 1,579 | 1,589 | 1,579 | 1,589 | +9 | +0.6% | 33,470 |
| 2017/02/20 | 1,575 | 1,581 | 1,567 | 1,580 | +3 | +0.2% | 25,890 |
| 2017/02/17 | 1,574 | 1,579 | 1,569 | 1,577 | -5 | -0.3% | 30,650 |
| 2017/02/16 | 1,586 | 1,588 | 1,575 | 1,582 | -3 | -0.2% | 108,550 |
| 2017/02/15 | 1,587 | 1,590 | 1,585 | 1,585 | +13 | +0.8% | 51,060 |
| 2017/02/14 | 1,591 | 1,592 | 1,570 | 1,572 | -14 | -0.9% | 104,670 |
| 2017/02/13 | 1,592 | 1,593 | 1,584 | 1,586 | +7 | +0.4% | 103,530 |
| 2017/02/10 | 1,571 | 1,581 | 1,567 | 1,579 | +34 | +2.2% | 186,260 |
| 2017/02/09 | 1,550 | 1,553 | 1,543 | 1,545 | -12 | -0.8% | 32,700 |
| 2017/02/08 | 1,551 | 1,557 | 1,547 | 1,557 | +10 | +0.6% | 16,470 |
| 2017/02/07 | 1,544 | 1,554 | 1,541 | 1,547 | -6 | -0.4% | 46,960 |
| 2017/02/06 | 1,563 | 1,564 | 1,546 | 1,553 | +8 | +0.5% | 49,740 |
| 2017/02/03 | 1,548 | 1,556 | 1,541 | 1,545 | +2 | +0.1% | 249,820 |
| 2017/02/02 | 1,565 | 1,565 | 1,538 | 1,543 | -18 | -1.2% | 164,960 |
| 2017/02/01 | 1,544 | 1,561 | 1,540 | 1,561 | +7 | +0.5% | 151,900 |
| 2017/01/31 | 1,558 | 1,565 | 1,552 | 1,554 | -23 | -1.5% | 87,500 |
| 2017/01/30 | 1,576 | 1,577 | 1,568 | 1,577 | -3 | -0.2% | 110,810 |
| 2017/01/27 | 1,583 | 1,586 | 1,578 | 1,580 | +3 | +0.2% | 98,260 |
| 2017/01/26 | 1,569 | 1,579 | 1,567 | 1,577 | +25 | +1.6% | 274,980 |
| 2017/01/25 | 1,562 | 1,563 | 1,549 | 1,552 | +15 | +1% | 23,600 |
| 2017/01/24 | 1,540 | 1,546 | 1,536 | 1,537 | -8 | -0.5% | 50,250 |
| 2017/01/23 | 1,551 | 1,556 | 1,544 | 1,545 | -22 | -1.4% | 57,690 |
| 2017/01/20 | 1,561 | 1,569 | 1,557 | 1,567 | +6 | +0.4% | 123,070 |
| 2017/01/19 | 1,562 | 1,567 | 1,552 | 1,561 | +15 | +1% | 83,240 |
| 2017/01/18 | 1,535 | 1,548 | 1,526 | 1,546 | +6 | +0.4% | 104,560 |
| 2017/01/17 | 1,559 | 1,559 | 1,540 | 1,540 | -22 | -1.4% | 91,460 |
| 2017/01/16 | 1,575 | 1,577 | 1,559 | 1,562 | -14 | -0.9% | 126,760 |
| 2017/01/13 | 1,567 | 1,578 | 1,565 | 1,576 | +9 | +0.6% | 37,550 |
| 2017/01/12 | 1,577 | 1,579 | 1,561 | 1,567 | -27 | -1.7% | 154,760 |
| 2017/01/11 | 1,594 | 1,598 | 1,590 | 1,594 | +7 | +0.4% | 54,970 |
| 2017/01/10 | 1,596 | 1,603 | 1,585 | 1,587 | -10 | -0.6% | 100,030 |
| 2017/01/06 | 1,586 | 1,601 | 1,584 | 1,597 | -3 | -0.2% | 75,720 |
| 2017/01/05 | 1,602 | 1,604 | 1,596 | 1,600 | +2 | +0.1% | 351,490 |
| 2017/01/04 | 1,579 | 1,600 | 1,578 | 1,598 | +35 | +2.2% | 113,390 |
| 2016/12/30 | 1,554 | 1,566 | 1,552 | 1,563 | -2 | -0.1% | 164,600 |
| 2016/12/29 | 1,575 | 1,575 | 1,558 | 1,565 | -18 | -1.1% | 328,090 |
| 2016/12/28 | 1,581 | 1,585 | 1,578 | 1,583 | +3 | +0.2% | 256,250 |
| 2016/12/27 | 1,577 | 1,588 | 1,576 | 1,580 | -2 | -0.1% | 69,020 |
| 2016/12/26 | 1,584 | 1,585 | 1,581 | 1,582 | -5 | -0.3% | 29,170 |
| 2016/12/22 | 1,585 | 1,587 | 1,579 | 1,587 | -1 | -0.1% | 35,580 |
| 2016/12/21 | 1,599 | 1,602 | 1,584 | 1,588 | -7 | -0.4% | 127,160 |
| 2016/12/20 | 1,589 | 1,597 | 1,588 | 1,595 | +3 | +0.2% | 36,260 |
| 2016/12/19 | 1,589 | 1,594 | 1,586 | 1,592 | -1 | -0.1% | 146,970 |
| 2016/12/16 | 1,598 | 1,599 | 1,590 | 1,593 | +8 | +0.5% | 78,020 |
| 2016/12/15 | 1,583 | 1,596 | 1,580 | 1,585 | +5 | +0.3% | 131,710 |
2001～
2050
件表示中 / 3695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
