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 |
|---|---|---|---|---|---|---|---|
| 2016/08/24 | 1,330 | 1,335 | 1,328 | 1,329 | +7 | +0.5% | 100,480 |
| 2016/08/23 | 1,325 | 1,333 | 1,316 | 1,322 | -6 | -0.5% | 70,740 |
| 2016/08/22 | 1,325 | 1,329 | 1,321 | 1,328 | +9 | +0.7% | 91,760 |
| 2016/08/19 | 1,322 | 1,325 | 1,313 | 1,319 | +3 | +0.2% | 53,390 |
| 2016/08/18 | 1,327 | 1,332 | 1,315 | 1,316 | -19 | -1.4% | 152,870 |
| 2016/08/17 | 1,323 | 1,338 | 1,320 | 1,335 | +11 | +0.8% | 552,310 |
| 2016/08/16 | 1,344 | 1,344 | 1,323 | 1,324 | -17 | -1.3% | 156,560 |
| 2016/08/15 | 1,344 | 1,348 | 1,341 | 1,341 | -8 | -0.6% | 60,530 |
| 2016/08/12 | 1,348 | 1,353 | 1,344 | 1,349 | +9 | +0.7% | 99,490 |
| 2016/08/10 | 1,338 | 1,344 | 1,333 | 1,340 | -3 | -0.2% | 73,390 |
| 2016/08/09 | 1,330 | 1,344 | 1,329 | 1,343 | +14 | +1.1% | 91,600 |
| 2016/08/08 | 1,322 | 1,330 | 1,320 | 1,329 | +25 | +1.9% | 117,140 |
| 2016/08/05 | 1,312 | 1,315 | 1,302 | 1,304 | -4 | -0.3% | 150,820 |
| 2016/08/04 | 1,302 | 1,309 | 1,287 | 1,308 | +13 | +1% | 259,550 |
| 2016/08/03 | 1,305 | 1,308 | 1,294 | 1,295 | -28 | -2.1% | 176,850 |
| 2016/08/02 | 1,330 | 1,338 | 1,323 | 1,323 | -23 | -1.7% | 251,070 |
| 2016/08/01 | 1,327 | 1,350 | 1,322 | 1,346 | +1 | +0.1% | 144,320 |
| 2016/07/29 | 1,329 | 1,348 | 1,312 | 1,345 | +11 | +0.8% | 332,240 |
| 2016/07/28 | 1,340 | 1,342 | 1,328 | 1,334 | -16 | -1.2% | 49,930 |
| 2016/07/27 | 1,344 | 1,357 | 1,339 | 1,350 | +17 | +1.3% | 259,880 |
| 2016/07/26 | 1,343 | 1,343 | 1,328 | 1,333 | -17 | -1.3% | 83,720 |
| 2016/07/25 | 1,356 | 1,365 | 1,348 | 1,350 | -1 | -0.1% | 261,750 |
| 2016/07/22 | 1,345 | 1,356 | 1,345 | 1,351 | -13 | -1% | 104,600 |
| 2016/07/21 | 1,371 | 1,373 | 1,357 | 1,364 | +7 | +0.5% | 263,900 |
| 2016/07/20 | 1,350 | 1,357 | 1,344 | 1,357 | ±0 | ±0% | 368,030 |
| 2016/07/19 | 1,352 | 1,357 | 1,342 | 1,357 | +15 | +1.1% | 220,240 |
| 2016/07/15 | 1,342 | 1,351 | 1,335 | 1,342 | +5 | +0.4% | 249,580 |
| 2016/07/14 | 1,326 | 1,338 | 1,324 | 1,337 | +11 | +0.8% | 141,450 |
| 2016/07/13 | 1,341 | 1,343 | 1,321 | 1,326 | +1 | +0.1% | 184,650 |
| 2016/07/12 | 1,320 | 1,337 | 1,320 | 1,325 | +33 | +2.6% | 147,630 |
| 2016/07/11 | 1,276 | 1,301 | 1,276 | 1,292 | +46 | +3.7% | 274,210 |
| 2016/07/08 | 1,264 | 1,271 | 1,246 | 1,246 | -17 | -1.3% | 174,580 |
| 2016/07/07 | 1,267 | 1,276 | 1,259 | 1,263 | -7 | -0.6% | 86,590 |
| 2016/07/06 | 1,268 | 1,272 | 1,254 | 1,270 | -22 | -1.7% | 1,033,780 |
| 2016/07/05 | 1,292 | 1,295 | 1,286 | 1,292 | -6 | -0.5% | 347,990 |
| 2016/07/04 | 1,286 | 1,301 | 1,283 | 1,298 | +7 | +0.5% | 92,220 |
| 2016/07/01 | 1,292 | 1,298 | 1,286 | 1,291 | +6 | +0.5% | 186,850 |
| 2016/06/30 | 1,300 | 1,303 | 1,285 | 1,285 | ±0 | ±0% | 146,280 |
| 2016/06/29 | 1,280 | 1,290 | 1,269 | 1,285 | +23 | +1.8% | 149,840 |
| 2016/06/28 | 1,244 | 1,271 | 1,233 | 1,262 | +1 | +0.1% | 679,910 |
| 2016/06/27 | 1,257 | 1,262 | 1,246 | 1,261 | +26 | +2.1% | 466,550 |
| 2016/06/24 | 1,343 | 1,346 | 1,226 | 1,235 | -102 | -7.6% | 864,450 |
| 2016/06/23 | 1,324 | 1,337 | 1,318 | 1,337 | +16 | +1.2% | 458,370 |
| 2016/06/22 | 1,326 | 1,328 | 1,314 | 1,321 | -10 | -0.8% | 849,850 |
| 2016/06/21 | 1,306 | 1,333 | 1,299 | 1,331 | +14 | +1.1% | 543,660 |
| 2016/06/20 | 1,308 | 1,321 | 1,307 | 1,317 | +29 | +2.3% | 80,030 |
| 2016/06/17 | 1,295 | 1,300 | 1,284 | 1,288 | +9 | +0.7% | 149,880 |
| 2016/06/16 | 1,310 | 1,312 | 1,274 | 1,279 | -36 | -2.7% | 372,520 |
| 2016/06/15 | 1,304 | 1,321 | 1,300 | 1,315 | +6 | +0.5% | 90,070 |
| 2016/06/14 | 1,319 | 1,324 | 1,300 | 1,309 | -11 | -0.8% | 426,100 |
2201～
2250
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
