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 |
|---|---|---|---|---|---|---|---|
| 2016/01/15 | 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 |
| 2015/12/07 | 1,630 | 1,638 | 1,628 | 1,628 | +15 | +0.9% | 45,060 |
| 2015/12/04 | 1,619 | 1,622 | 1,611 | 1,613 | -32 | -1.9% | 902,690 |
| 2015/12/03 | 1,642 | 1,647 | 1,640 | 1,645 | +1 | +0.1% | 184,780 |
| 2015/12/02 | 1,643 | 1,649 | 1,642 | 1,644 | +2 | +0.1% | 53,440 |
| 2015/12/01 | 1,628 | 1,643 | 1,628 | 1,642 | +17 | +1% | 37,540 |
| 2015/11/30 | 1,637 | 1,637 | 1,621 | 1,625 | -11 | -0.7% | 54,640 |
| 2015/11/27 | 1,648 | 1,649 | 1,634 | 1,636 | -8 | -0.5% | 69,690 |
| 2015/11/26 | 1,643 | 1,650 | 1,643 | 1,644 | +8 | +0.5% | 30,440 |
| 2015/11/25 | 1,643 | 1,643 | 1,633 | 1,636 | -12 | -0.7% | 41,930 |
| 2015/11/24 | 1,644 | 1,650 | 1,641 | 1,648 | +5 | +0.3% | 90,730 |
| 2015/11/20 | 1,640 | 1,644 | 1,633 | 1,643 | +2 | +0.1% | 39,580 |
| 2015/11/19 | 1,644 | 1,653 | 1,637 | 1,641 | +13 | +0.8% | 97,370 |
| 2015/11/18 | 1,638 | 1,643 | 1,628 | 1,628 | -1 | -0.1% | 68,610 |
| 2015/11/17 | 1,636 | 1,636 | 1,629 | 1,629 | +14 | +0.9% | 77,780 |
| 2015/11/16 | 1,597 | 1,619 | 1,596 | 1,615 | -13 | -0.8% | 97,790 |
| 2015/11/13 | 1,621 | 1,630 | 1,613 | 1,628 | -9 | -0.5% | 84,320 |
| 2015/11/12 | 1,635 | 1,640 | 1,630 | 1,637 | -4 | -0.2% | 114,270 |
| 2015/11/11 | 1,627 | 1,642 | 1,626 | 1,641 | +10 | +0.6% | 59,000 |
| 2015/11/10 | 1,615 | 1,633 | 1,615 | 1,631 | -2 | -0.1% | 74,040 |
| 2015/11/09 | 1,619 | 1,636 | 1,618 | 1,633 | +28 | +1.7% | 471,310 |
| 2015/11/06 | 1,602 | 1,608 | 1,597 | 1,605 | +9 | +0.6% | 64,040 |
| 2015/11/05 | 1,589 | 1,601 | 1,586 | 1,596 | +16 | +1% | 67,980 |
| 2015/11/04 | 1,594 | 1,598 | 1,580 | 1,580 | +12 | +0.8% | 306,990 |
| 2015/11/02 | 1,579 | 1,579 | 1,564 | 1,568 | -31 | -1.9% | 121,850 |
| 2015/10/30 | 1,589 | 1,611 | 1,579 | 1,599 | +10 | +0.6% | 143,480 |
2351～
2400
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
