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 |
|---|---|---|---|---|---|---|---|
| 2015/04/28 | 1,664 | 1,671 | 1,663 | 1,667 | +9 | +0.5% | 51,220 |
| 2015/04/27 | 1,660 | 1,662 | 1,652 | 1,658 | ±0 | ±0% | 34,740 |
| 2015/04/24 | 1,664 | 1,664 | 1,656 | 1,658 | -7 | -0.4% | 53,600 |
| 2015/04/23 | 1,669 | 1,675 | 1,655 | 1,665 | +6 | +0.4% | 118,750 |
| 2015/04/22 | 1,655 | 1,666 | 1,652 | 1,659 | +9 | +0.5% | 200,390 |
| 2015/04/21 | 1,628 | 1,650 | 1,626 | 1,650 | +29 | +1.8% | 219,010 |
| 2015/04/20 | 1,615 | 1,630 | 1,607 | 1,621 | -8 | -0.5% | 100,060 |
| 2015/04/17 | 1,635 | 1,637 | 1,627 | 1,629 | -12 | -0.7% | 238,860 |
| 2015/04/16 | 1,629 | 1,641 | 1,621 | 1,641 | +13 | +0.8% | 435,010 |
| 2015/04/15 | 1,623 | 1,632 | 1,623 | 1,628 | ±0 | ±0% | 46,300 |
| 2015/04/14 | 1,620 | 1,630 | 1,620 | 1,628 | +3 | +0.2% | 119,460 |
| 2015/04/13 | 1,631 | 1,631 | 1,616 | 1,625 | -5 | -0.3% | 126,490 |
| 2015/04/10 | 1,637 | 1,637 | 1,623 | 1,630 | -4 | -0.2% | 163,510 |
| 2015/04/09 | 1,630 | 1,635 | 1,627 | 1,634 | +7 | +0.4% | 102,220 |
| 2015/04/08 | 1,625 | 1,633 | 1,621 | 1,627 | +7 | +0.4% | 185,820 |
| 2015/04/07 | 1,611 | 1,622 | 1,610 | 1,620 | +19 | +1.2% | 186,890 |
| 2015/04/06 | 1,590 | 1,601 | 1,585 | 1,601 | -1 | -0.1% | 258,530 |
| 2015/04/03 | 1,593 | 1,602 | 1,591 | 1,602 | +7 | +0.4% | 289,770 |
| 2015/04/02 | 1,573 | 1,604 | 1,573 | 1,595 | +26 | +1.7% | 619,630 |
| 2015/04/01 | 1,574 | 1,579 | 1,556 | 1,569 | -19 | -1.2% | 764,610 |
| 2015/03/31 | 1,615 | 1,618 | 1,582 | 1,588 | -9 | -0.6% | 385,630 |
| 2015/03/30 | 1,593 | 1,600 | 1,582 | 1,597 | +6 | +0.4% | 233,730 |
| 2015/03/27 | 1,594 | 1,613 | 1,576 | 1,591 | -5 | -0.3% | 235,700 |
| 2015/03/26 | 1,607 | 1,608 | 1,589 | 1,596 | -20 | -1.2% | 218,330 |
| 2015/03/25 | 1,615 | 1,620 | 1,601 | 1,616 | +3 | +0.2% | 243,160 |
| 2015/03/24 | 1,613 | 1,617 | 1,605 | 1,613 | -7 | -0.4% | 166,410 |
| 2015/03/23 | 1,612 | 1,622 | 1,610 | 1,620 | +14 | +0.9% | 157,260 |
| 2015/03/20 | 1,603 | 1,607 | 1,594 | 1,606 | +7 | +0.4% | 339,090 |
| 2015/03/19 | 1,609 | 1,612 | 1,590 | 1,599 | -11 | -0.7% | 598,430 |
| 2015/03/18 | 1,597 | 1,612 | 1,596 | 1,610 | +12 | +0.8% | 91,940 |
| 2015/03/17 | 1,597 | 1,602 | 1,591 | 1,598 | +12 | +0.8% | 53,180 |
| 2015/03/16 | 1,584 | 1,593 | 1,581 | 1,586 | -2 | -0.1% | 85,220 |
| 2015/03/13 | 1,586 | 1,594 | 1,576 | 1,588 | +13 | +0.8% | 86,960 |
| 2015/03/12 | 1,557 | 1,575 | 1,555 | 1,575 | +23 | +1.5% | 137,050 |
| 2015/03/11 | 1,540 | 1,558 | 1,540 | 1,552 | +2 | +0.1% | 83,690 |
| 2015/03/10 | 1,567 | 1,567 | 1,543 | 1,550 | -7 | -0.4% | 89,520 |
| 2015/03/09 | 1,560 | 1,562 | 1,550 | 1,557 | -9 | -0.6% | 147,850 |
| 2015/03/06 | 1,551 | 1,566 | 1,550 | 1,566 | +17 | +1.1% | 140,950 |
| 2015/03/05 | 1,542 | 1,549 | 1,540 | 1,549 | +7 | +0.5% | 74,020 |
| 2015/03/04 | 1,545 | 1,546 | 1,530 | 1,542 | -11 | -0.7% | 760,900 |
| 2015/03/03 | 1,559 | 1,559 | 1,542 | 1,553 | +5 | +0.3% | 81,000 |
| 2015/03/02 | 1,553 | 1,558 | 1,548 | 1,548 | -2 | -0.1% | 114,610 |
| 2015/02/27 | 1,551 | 1,555 | 1,543 | 1,550 | +2 | +0.1% | 80,670 |
| 2015/02/26 | 1,533 | 1,548 | 1,532 | 1,548 | +14 | +0.9% | 63,250 |
| 2015/02/25 | 1,536 | 1,538 | 1,530 | 1,534 | +1 | +0.1% | 116,180 |
| 2015/02/24 | 1,526 | 1,533 | 1,522 | 1,533 | +6 | +0.4% | 55,770 |
| 2015/02/23 | 1,535 | 1,538 | 1,520 | 1,527 | +1 | +0.1% | 73,790 |
| 2015/02/20 | 1,524 | 1,527 | 1,518 | 1,526 | +8 | +0.5% | 767,750 |
| 2015/02/19 | 1,509 | 1,521 | 1,509 | 1,518 | +11 | +0.7% | 159,310 |
| 2015/02/18 | 1,497 | 1,508 | 1,497 | 1,507 | +21 | +1.4% | 831,790 |
2451～
2500
件表示中 / 3697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
