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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 1,558 | 1,559 | 1,544 | 1,550 | -2 | -0.1% | 85,030 |
| 2017/04/04 | 1,559 | 1,560 | 1,540 | 1,552 | -12 | -0.8% | 156,970 |
| 2017/04/03 | 1,566 | 1,570 | 1,558 | 1,564 | +5 | +0.3% | 90,530 |
| 2017/03/31 | 1,585 | 1,586 | 1,559 | 1,559 | -14 | -0.9% | 115,230 |
| 2017/03/30 | 1,584 | 1,589 | 1,573 | 1,573 | -16 | -1% | 46,600 |
| 2017/03/29 | 1,589 | 1,592 | 1,585 | 1,589 | +12 | +0.8% | 123,980 |
| 2017/03/28 | 1,570 | 1,577 | 1,569 | 1,577 | +20 | +1.3% | 772,770 |
| 2017/03/27 | 1,564 | 1,564 | 1,553 | 1,557 | -21 | -1.3% | 106,250 |
| 2017/03/24 | 1,562 | 1,581 | 1,562 | 1,578 | +14 | +0.9% | 54,070 |
| 2017/03/23 | 1,562 | 1,565 | 1,555 | 1,564 | ±0 | ±0% | 46,800 |
| 2017/03/22 | 1,568 | 1,574 | 1,562 | 1,564 | -33 | -2.1% | 207,960 |
| 2017/03/21 | 1,595 | 1,599 | 1,589 | 1,597 | -4 | -0.2% | 67,940 |
| 2017/03/17 | 1,599 | 1,602 | 1,597 | 1,601 | -6 | -0.4% | 40,880 |
| 2017/03/16 | 1,595 | 1,608 | 1,593 | 1,607 | +2 | +0.1% | 54,480 |
| 2017/03/15 | 1,602 | 1,606 | 1,599 | 1,605 | -4 | -0.2% | 23,110 |
| 2017/03/14 | 1,611 | 1,611 | 1,607 | 1,609 | -1 | -0.1% | 22,160 |
| 2017/03/13 | 1,605 | 1,613 | 1,602 | 1,610 | +2 | +0.1% | 47,010 |
| 2017/03/10 | 1,600 | 1,608 | 1,600 | 1,608 | +20 | +1.3% | 158,150 |
| 2017/03/09 | 1,590 | 1,590 | 1,583 | 1,588 | +4 | +0.3% | 21,290 |
| 2017/03/08 | 1,585 | 1,588 | 1,578 | 1,584 | -3 | -0.2% | 43,400 |
| 2017/03/07 | 1,587 | 1,590 | 1,586 | 1,587 | -1 | -0.1% | 27,190 |
| 2017/03/06 | 1,588 | 1,590 | 1,582 | 1,588 | -2 | -0.1% | 33,320 |
| 2017/03/03 | 1,596 | 1,598 | 1,586 | 1,590 | -8 | -0.5% | 68,990 |
| 2017/03/02 | 1,608 | 1,609 | 1,598 | 1,598 | +11 | +0.7% | 141,810 |
| 2017/03/01 | 1,575 | 1,587 | 1,569 | 1,587 | +19 | +1.2% | 36,650 |
| 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 |
2051～
2100
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
