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 |
|---|---|---|---|---|---|---|---|
| 2016/03/29 | 1,407 | 1,419 | 1,407 | 1,417 | +11 | +0.8% | 87,360 |
| 2016/03/28 | 1,402 | 1,406 | 1,391 | 1,406 | +15 | +1.1% | 87,440 |
| 2016/03/25 | 1,383 | 1,393 | 1,377 | 1,391 | +11 | +0.8% | 197,800 |
| 2016/03/24 | 1,385 | 1,391 | 1,375 | 1,380 | -11 | -0.8% | 46,160 |
| 2016/03/23 | 1,398 | 1,404 | 1,388 | 1,391 | -5 | -0.4% | 36,050 |
| 2016/03/22 | 1,387 | 1,401 | 1,380 | 1,396 | +25 | +1.8% | 54,710 |
| 2016/03/18 | 1,380 | 1,385 | 1,360 | 1,371 | -14 | -1% | 70,520 |
| 2016/03/17 | 1,395 | 1,407 | 1,374 | 1,385 | -1 | -0.1% | 58,310 |
| 2016/03/16 | 1,387 | 1,399 | 1,386 | 1,386 | -10 | -0.7% | 25,890 |
| 2016/03/15 | 1,406 | 1,412 | 1,393 | 1,396 | -9 | -0.6% | 60,150 |
| 2016/03/14 | 1,404 | 1,412 | 1,397 | 1,405 | +19 | +1.4% | 88,000 |
| 2016/03/11 | 1,360 | 1,391 | 1,357 | 1,386 | +8 | +0.6% | 83,540 |
| 2016/03/10 | 1,371 | 1,380 | 1,365 | 1,378 | +19 | +1.4% | 60,000 |
| 2016/03/09 | 1,361 | 1,363 | 1,348 | 1,359 | -14 | -1% | 95,350 |
| 2016/03/08 | 1,383 | 1,388 | 1,356 | 1,373 | -17 | -1.2% | 186,220 |
| 2016/03/07 | 1,402 | 1,402 | 1,387 | 1,390 | -9 | -0.6% | 49,250 |
| 2016/03/04 | 1,391 | 1,403 | 1,387 | 1,399 | +3 | +0.2% | 48,920 |
| 2016/03/03 | 1,373 | 1,396 | 1,373 | 1,396 | +24 | +1.7% | 123,410 |
| 2016/03/02 | 1,360 | 1,380 | 1,356 | 1,372 | +49 | +3.7% | 145,660 |
| 2016/03/01 | 1,320 | 1,329 | 1,309 | 1,323 | -1 | -0.1% | 78,710 |
| 2016/02/29 | 1,354 | 1,358 | 1,323 | 1,324 | -14 | -1% | 80,220 |
| 2016/02/26 | 1,345 | 1,356 | 1,335 | 1,338 | +5 | +0.4% | 87,690 |
| 2016/02/25 | 1,315 | 1,338 | 1,314 | 1,333 | +24 | +1.8% | 64,980 |
| 2016/02/24 | 1,300 | 1,315 | 1,291 | 1,309 | -6 | -0.5% | 62,190 |
| 2016/02/23 | 1,332 | 1,340 | 1,314 | 1,315 | -8 | -0.6% | 222,840 |
| 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 |
2301～
2350
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
