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 |
|---|---|---|---|---|---|---|---|
| 2016/02/22 | 1,308 | 1,329 | 1,303 | 1,323 | +5 | +0.4% | 88,350 |
| 2016/02/19 | 1,322 | 1,324 | 1,305 | 1,318 | -18 | -1.3% | 60,410 |
| 2016/02/18 | 1,345 | 1,347 | 1,330 | 1,336 | +30 | +2.3% | 119,530 |
| 2016/02/17 | 1,317 | 1,336 | 1,289 | 1,306 | -14 | -1.1% | 94,920 |
| 2016/02/16 | 1,309 | 1,345 | 1,303 | 1,320 | +4 | +0.3% | 72,060 |
| 2016/02/15 | 1,280 | 1,328 | 1,273 | 1,316 | +95 | +7.8% | 132,310 |
| 2016/02/12 | 1,243 | 1,251 | 1,216 | 1,221 | -67 | -5.2% | 536,710 |
| 2016/02/10 | 1,330 | 1,333 | 1,271 | 1,288 | -41 | -3.1% | 334,540 |
| 2016/02/09 | 1,351 | 1,354 | 1,325 | 1,329 | -78 | -5.5% | 283,710 |
| 2016/02/08 | 1,377 | 1,415 | 1,372 | 1,407 | +11 | +0.8% | 108,520 |
| 2016/02/05 | 1,395 | 1,400 | 1,379 | 1,396 | -21 | -1.5% | 141,400 |
| 2016/02/04 | 1,413 | 1,431 | 1,409 | 1,417 | -15 | -1% | 148,690 |
| 2016/02/03 | 1,450 | 1,451 | 1,422 | 1,432 | -48 | -3.2% | 119,600 |
| 2016/02/02 | 1,473 | 1,491 | 1,472 | 1,480 | -9 | -0.6% | 53,460 |
| 2016/02/01 | 1,486 | 1,492 | 1,476 | 1,489 | +21 | +1.4% | 210,560 |
| 2016/01/29 | 1,428 | 1,488 | 1,398 | 1,468 | +49 | +3.5% | 324,860 |
| 2016/01/28 | 1,419 | 1,434 | 1,412 | 1,419 | -8 | -0.6% | 65,220 |
| 2016/01/27 | 1,418 | 1,430 | 1,412 | 1,427 | +41 | +3% | 163,010 |
| 2016/01/26 | 1,400 | 1,400 | 1,384 | 1,386 | -35 | -2.5% | 119,470 |
| 2016/01/25 | 1,426 | 1,426 | 1,403 | 1,421 | +23 | +1.6% | 109,070 |
| 2016/01/22 | 1,370 | 1,402 | 1,359 | 1,398 | +70 | +5.3% | 133,370 |
| 2016/01/21 | 1,365 | 1,387 | 1,326 | 1,328 | -38 | -2.8% | 210,680 |
| 2016/01/20 | 1,414 | 1,414 | 1,363 | 1,366 | -50 | -3.5% | 371,800 |
| 2016/01/19 | 1,408 | 1,421 | 1,401 | 1,416 | ±0 | ±0% | 181,520 |
| 2016/01/18 | 1,403 | 1,419 | 1,390 | 1,416 | -11 | -0.8% | 383,110 |
| 2016/01/15 | 1,457 | 1,461 | 1,421 | 1,427 | -8 | -0.6% | 187,280 |
| 2016/01/14 | 1,431 | 1,436 | 1,408 | 1,435 | -33 | -2.2% | 282,880 |
| 2016/01/13 | 1,456 | 1,470 | 1,452 | 1,468 | +25 | +1.7% | 317,940 |
| 2016/01/12 | 1,467 | 1,477 | 1,442 | 1,443 | -48 | -3.2% | 255,970 |
| 2016/01/08 | 1,485 | 1,512 | 1,480 | 1,491 | -9 | -0.6% | 184,560 |
| 2016/01/07 | 1,527 | 1,531 | 1,496 | 1,500 | -32 | -2.1% | 361,830 |
| 2016/01/06 | 1,550 | 1,556 | 1,519 | 1,532 | -15 | -1% | 176,520 |
| 2016/01/05 | 1,549 | 1,559 | 1,540 | 1,547 | -7 | -0.5% | 219,990 |
| 2016/01/04 | 1,576 | 1,588 | 1,547 | 1,554 | -38 | -2.4% | 299,530 |
| 2015/12/30 | 1,595 | 1,598 | 1,590 | 1,592 | +6 | +0.4% | 49,310 |
| 2015/12/29 | 1,570 | 1,588 | 1,563 | 1,586 | +17 | +1.1% | 71,430 |
| 2015/12/28 | 1,567 | 1,576 | 1,563 | 1,569 | +13 | +0.8% | 44,580 |
| 2015/12/25 | 1,565 | 1,566 | 1,555 | 1,556 | -9 | -0.6% | 55,600 |
| 2015/12/24 | 1,596 | 1,596 | 1,564 | 1,565 | -13 | -0.8% | 99,720 |
| 2015/12/22 | 1,573 | 1,580 | 1,568 | 1,578 | +3 | +0.2% | 54,680 |
| 2015/12/21 | 1,570 | 1,578 | 1,552 | 1,575 | -5 | -0.3% | 85,740 |
| 2015/12/18 | 1,604 | 1,642 | 1,577 | 1,580 | -28 | -1.7% | 385,970 |
| 2015/12/17 | 1,616 | 1,619 | 1,605 | 1,608 | +27 | +1.7% | 187,690 |
| 2015/12/16 | 1,566 | 1,584 | 1,564 | 1,581 | +37 | +2.4% | 106,320 |
| 2015/12/15 | 1,571 | 1,572 | 1,543 | 1,544 | -27 | -1.7% | 242,910 |
| 2015/12/14 | 1,559 | 1,571 | 1,544 | 1,571 | -19 | -1.2% | 191,940 |
| 2015/12/11 | 1,580 | 1,596 | 1,576 | 1,590 | +9 | +0.6% | 78,970 |
| 2015/12/10 | 1,585 | 1,590 | 1,580 | 1,581 | -18 | -1.1% | 180,580 |
| 2015/12/09 | 1,605 | 1,611 | 1,595 | 1,599 | -11 | -0.7% | 224,530 |
| 2015/12/08 | 1,629 | 1,633 | 1,609 | 1,610 | -18 | -1.1% | 115,190 |
2251～
2300
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
