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 |
|---|---|---|---|---|---|---|---|
| 2016/11/08 | 1,406 | 1,406 | 1,397 | 1,400 | -1 | -0.1% | 66,830 |
| 2016/11/07 | 1,403 | 1,406 | 1,393 | 1,401 | +16 | +1.2% | 288,640 |
| 2016/11/04 | 1,390 | 1,392 | 1,375 | 1,385 | -21 | -1.5% | 323,690 |
| 2016/11/02 | 1,414 | 1,415 | 1,400 | 1,406 | -25 | -1.7% | 102,880 |
| 2016/11/01 | 1,430 | 1,433 | 1,422 | 1,431 | -1 | -0.1% | 42,420 |
| 2016/10/31 | 1,426 | 1,432 | 1,423 | 1,432 | +1 | +0.1% | 101,240 |
| 2016/10/28 | 1,428 | 1,431 | 1,425 | 1,431 | +9 | +0.6% | 162,600 |
| 2016/10/27 | 1,420 | 1,427 | 1,415 | 1,422 | +2 | +0.1% | 31,030 |
| 2016/10/26 | 1,413 | 1,421 | 1,411 | 1,420 | +5 | +0.4% | 128,910 |
| 2016/10/25 | 1,410 | 1,417 | 1,410 | 1,415 | +9 | +0.6% | 441,360 |
| 2016/10/24 | 1,405 | 1,406 | 1,399 | 1,406 | +4 | +0.3% | 155,420 |
| 2016/10/21 | 1,408 | 1,411 | 1,400 | 1,402 | -6 | -0.4% | 292,670 |
| 2016/10/20 | 1,394 | 1,408 | 1,393 | 1,408 | +12 | +0.9% | 258,210 |
| 2016/10/19 | 1,392 | 1,397 | 1,391 | 1,396 | +1 | +0.1% | 29,840 |
| 2016/10/18 | 1,388 | 1,395 | 1,385 | 1,395 | +4 | +0.3% | 29,380 |
| 2016/10/17 | 1,383 | 1,392 | 1,381 | 1,391 | +6 | +0.4% | 38,420 |
| 2016/10/14 | 1,377 | 1,386 | 1,375 | 1,385 | +6 | +0.4% | 38,670 |
| 2016/10/13 | 1,385 | 1,391 | 1,375 | 1,379 | -2 | -0.1% | 76,350 |
| 2016/10/12 | 1,380 | 1,390 | 1,379 | 1,381 | -13 | -0.9% | 61,740 |
| 2016/10/11 | 1,391 | 1,401 | 1,391 | 1,394 | +8 | +0.6% | 107,330 |
| 2016/10/07 | 1,391 | 1,392 | 1,383 | 1,386 | -6 | -0.4% | 51,460 |
| 2016/10/06 | 1,392 | 1,398 | 1,390 | 1,392 | +7 | +0.5% | 84,480 |
| 2016/10/05 | 1,381 | 1,388 | 1,377 | 1,385 | +7 | +0.5% | 85,090 |
| 2016/10/04 | 1,371 | 1,378 | 1,369 | 1,378 | +10 | +0.7% | 116,930 |
| 2016/10/03 | 1,370 | 1,376 | 1,366 | 1,368 | +10 | +0.7% | 123,310 |
| 2016/09/30 | 1,359 | 1,365 | 1,350 | 1,358 | -23 | -1.7% | 112,440 |
| 2016/09/29 | 1,378 | 1,385 | 1,375 | 1,381 | +12 | +0.9% | 75,960 |
| 2016/09/28 | 1,371 | 1,374 | 1,361 | 1,369 | -6 | -0.4% | 153,100 |
| 2016/09/27 | 1,348 | 1,375 | 1,339 | 1,375 | +14 | +1% | 135,780 |
| 2016/09/26 | 1,373 | 1,373 | 1,359 | 1,361 | -13 | -0.9% | 156,360 |
| 2016/09/23 | 1,373 | 1,378 | 1,368 | 1,374 | -5 | -0.4% | 127,610 |
| 2016/09/21 | 1,341 | 1,380 | 1,334 | 1,379 | +37 | +2.8% | 417,550 |
| 2016/09/20 | 1,331 | 1,350 | 1,330 | 1,342 | +4 | +0.3% | 59,260 |
| 2016/09/16 | 1,329 | 1,338 | 1,328 | 1,338 | +11 | +0.8% | 58,500 |
| 2016/09/15 | 1,334 | 1,334 | 1,322 | 1,327 | -12 | -0.9% | 96,840 |
| 2016/09/14 | 1,340 | 1,346 | 1,338 | 1,339 | -10 | -0.7% | 46,940 |
| 2016/09/13 | 1,354 | 1,355 | 1,343 | 1,349 | +2 | +0.1% | 72,380 |
| 2016/09/12 | 1,352 | 1,355 | 1,343 | 1,347 | -22 | -1.6% | 67,380 |
| 2016/09/09 | 1,374 | 1,376 | 1,366 | 1,369 | -5 | -0.4% | 135,160 |
| 2016/09/08 | 1,376 | 1,376 | 1,364 | 1,374 | -3 | -0.2% | 81,460 |
| 2016/09/07 | 1,366 | 1,377 | 1,365 | 1,377 | -2 | -0.1% | 61,220 |
| 2016/09/06 | 1,371 | 1,380 | 1,370 | 1,379 | +8 | +0.6% | 81,290 |
| 2016/09/05 | 1,383 | 1,385 | 1,369 | 1,371 | +4 | +0.3% | 107,880 |
| 2016/09/02 | 1,362 | 1,368 | 1,360 | 1,367 | +4 | +0.3% | 150,110 |
| 2016/09/01 | 1,358 | 1,364 | 1,354 | 1,363 | +8 | +0.6% | 231,580 |
| 2016/08/31 | 1,349 | 1,357 | 1,348 | 1,355 | +15 | +1.1% | 105,590 |
| 2016/08/30 | 1,337 | 1,340 | 1,334 | 1,340 | ±0 | ±0% | 35,670 |
| 2016/08/29 | 1,340 | 1,344 | 1,338 | 1,340 | +27 | +2.1% | 69,650 |
| 2016/08/26 | 1,325 | 1,325 | 1,311 | 1,313 | -17 | -1.3% | 260,100 |
| 2016/08/25 | 1,332 | 1,333 | 1,327 | 1,330 | +1 | +0.1% | 120,150 |
2151～
2200
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
