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 |
|---|---|---|---|---|---|---|---|
| 2015/09/18 | 1,509 | 1,509 | 1,487 | 1,492 | -29 | -1.9% | 105,920 |
| 2015/09/17 | 1,515 | 1,523 | 1,507 | 1,521 | +21 | +1.4% | 76,440 |
| 2015/09/16 | 1,506 | 1,510 | 1,495 | 1,500 | +10 | +0.7% | 61,430 |
| 2015/09/15 | 1,498 | 1,518 | 1,489 | 1,490 | -1 | -0.1% | 88,880 |
| 2015/09/14 | 1,516 | 1,516 | 1,488 | 1,491 | -18 | -1.2% | 69,030 |
| 2015/09/11 | 1,484 | 1,517 | 1,484 | 1,509 | +4 | +0.3% | 100,470 |
| 2015/09/10 | 1,495 | 1,510 | 1,482 | 1,505 | -29 | -1.9% | 172,210 |
| 2015/09/09 | 1,495 | 1,536 | 1,488 | 1,534 | +90 | +6.2% | 212,220 |
| 2015/09/08 | 1,477 | 1,480 | 1,441 | 1,444 | -31 | -2.1% | 139,110 |
| 2015/09/07 | 1,465 | 1,483 | 1,445 | 1,475 | +2 | +0.1% | 191,810 |
| 2015/09/04 | 1,515 | 1,515 | 1,456 | 1,473 | -30 | -2% | 252,190 |
| 2015/09/03 | 1,516 | 1,527 | 1,502 | 1,503 | +10 | +0.7% | 180,980 |
| 2015/09/02 | 1,478 | 1,524 | 1,473 | 1,493 | -14 | -0.9% | 326,540 |
| 2015/09/01 | 1,556 | 1,558 | 1,507 | 1,507 | -57 | -3.6% | 259,460 |
| 2015/08/31 | 1,573 | 1,574 | 1,553 | 1,564 | -15 | -0.9% | 238,380 |
| 2015/08/28 | 1,573 | 1,586 | 1,564 | 1,579 | +50 | +3.3% | 135,260 |
| 2015/08/27 | 1,545 | 1,553 | 1,526 | 1,529 | +21 | +1.4% | 171,360 |
| 2015/08/26 | 1,465 | 1,514 | 1,462 | 1,508 | +46 | +3.1% | 489,040 |
| 2015/08/25 | 1,453 | 1,540 | 1,438 | 1,462 | -49 | -3.2% | 1,093,770 |
| 2015/08/24 | 1,568 | 1,569 | 1,510 | 1,511 | -93 | -5.8% | 1,027,310 |
| 2015/08/21 | 1,614 | 1,621 | 1,603 | 1,604 | -49 | -3% | 545,630 |
| 2015/08/20 | 1,674 | 1,675 | 1,653 | 1,653 | -26 | -1.5% | 339,070 |
| 2015/08/19 | 1,697 | 1,702 | 1,678 | 1,679 | -23 | -1.4% | 101,700 |
| 2015/08/18 | 1,706 | 1,709 | 1,702 | 1,702 | -1 | -0.1% | 68,950 |
| 2015/08/17 | 1,704 | 1,709 | 1,699 | 1,703 | +8 | +0.5% | 73,220 |
| 2015/08/14 | 1,697 | 1,704 | 1,694 | 1,695 | -4 | -0.2% | 59,230 |
| 2015/08/13 | 1,692 | 1,701 | 1,682 | 1,699 | +3 | +0.2% | 167,710 |
| 2015/08/12 | 1,713 | 1,718 | 1,687 | 1,696 | -25 | -1.5% | 181,980 |
| 2015/08/11 | 1,729 | 1,735 | 1,709 | 1,721 | ±0 | ±0% | 240,070 |
| 2015/08/10 | 1,707 | 1,723 | 1,703 | 1,721 | +9 | +0.5% | 132,120 |
| 2015/08/07 | 1,702 | 1,712 | 1,696 | 1,712 | +7 | +0.4% | 181,640 |
| 2015/08/06 | 1,712 | 1,720 | 1,705 | 1,705 | +7 | +0.4% | 222,480 |
| 2015/08/05 | 1,690 | 1,707 | 1,687 | 1,698 | +9 | +0.5% | 94,450 |
| 2015/08/04 | 1,687 | 1,694 | 1,684 | 1,689 | ±0 | ±0% | 82,740 |
| 2015/08/03 | 1,691 | 1,692 | 1,678 | 1,689 | +2 | +0.1% | 108,210 |
| 2015/07/31 | 1,682 | 1,690 | 1,680 | 1,687 | +7 | +0.4% | 139,720 |
| 2015/07/30 | 1,679 | 1,687 | 1,675 | 1,680 | +16 | +1% | 98,030 |
| 2015/07/29 | 1,666 | 1,667 | 1,657 | 1,664 | +3 | +0.2% | 47,970 |
| 2015/07/28 | 1,652 | 1,670 | 1,643 | 1,661 | -7 | -0.4% | 202,460 |
| 2015/07/27 | 1,675 | 1,682 | 1,662 | 1,668 | -19 | -1.1% | 85,470 |
| 2015/07/24 | 1,694 | 1,694 | 1,685 | 1,687 | -9 | -0.5% | 60,200 |
| 2015/07/23 | 1,695 | 1,697 | 1,690 | 1,696 | +8 | +0.5% | 73,480 |
| 2015/07/22 | 1,693 | 1,693 | 1,686 | 1,688 | -18 | -1.1% | 144,700 |
| 2015/07/21 | 1,703 | 1,706 | 1,697 | 1,706 | +14 | +0.8% | 231,290 |
| 2015/07/17 | 1,695 | 1,696 | 1,689 | 1,692 | ±0 | ±0% | 47,500 |
| 2015/07/16 | 1,687 | 1,692 | 1,683 | 1,692 | +12 | +0.7% | 64,010 |
| 2015/07/15 | 1,676 | 1,680 | 1,670 | 1,680 | +11 | +0.7% | 72,620 |
| 2015/07/14 | 1,671 | 1,677 | 1,664 | 1,669 | +14 | +0.8% | 219,270 |
| 2015/07/13 | 1,644 | 1,658 | 1,639 | 1,655 | +30 | +1.8% | 125,070 |
| 2015/07/10 | 1,629 | 1,643 | 1,620 | 1,625 | +3 | +0.2% | 212,640 |
2351～
2400
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
