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 |
|---|---|---|---|---|---|---|---|
| 2015/06/03 | 1,710 | 1,715 | 1,705 | 1,711 | -4 | -0.2% | 133,670 |
| 2015/06/02 | 1,725 | 1,725 | 1,711 | 1,715 | -3 | -0.2% | 65,660 |
| 2015/06/01 | 1,706 | 1,723 | 1,702 | 1,718 | +5 | +0.3% | 197,180 |
| 2015/05/29 | 1,713 | 1,723 | 1,712 | 1,713 | -2 | -0.1% | 163,980 |
| 2015/05/28 | 1,714 | 1,722 | 1,709 | 1,715 | +10 | +0.6% | 72,200 |
| 2015/05/27 | 1,699 | 1,707 | 1,695 | 1,705 | +4 | +0.2% | 244,200 |
| 2015/05/26 | 1,703 | 1,704 | 1,697 | 1,701 | ±0 | ±0% | 112,840 |
| 2015/05/25 | 1,695 | 1,701 | 1,694 | 1,701 | +12 | +0.7% | 116,630 |
| 2015/05/22 | 1,688 | 1,690 | 1,679 | 1,689 | +3 | +0.2% | 72,290 |
| 2015/05/21 | 1,688 | 1,697 | 1,685 | 1,686 | +2 | +0.1% | 122,350 |
| 2015/05/20 | 1,685 | 1,692 | 1,681 | 1,684 | +9 | +0.5% | 124,770 |
| 2015/05/19 | 1,673 | 1,679 | 1,670 | 1,675 | +8 | +0.5% | 119,240 |
| 2015/05/18 | 1,651 | 1,667 | 1,651 | 1,667 | +21 | +1.3% | 110,330 |
| 2015/05/15 | 1,641 | 1,650 | 1,635 | 1,646 | +15 | +0.9% | 142,750 |
| 2015/05/14 | 1,637 | 1,641 | 1,630 | 1,631 | -13 | -0.8% | 96,390 |
| 2015/05/13 | 1,635 | 1,646 | 1,629 | 1,644 | +4 | +0.2% | 111,370 |
| 2015/05/12 | 1,637 | 1,642 | 1,627 | 1,640 | +3 | +0.2% | 86,130 |
| 2015/05/11 | 1,649 | 1,652 | 1,637 | 1,637 | +7 | +0.4% | 201,970 |
| 2015/05/08 | 1,617 | 1,632 | 1,613 | 1,630 | +17 | +1.1% | 70,190 |
| 2015/05/07 | 1,611 | 1,624 | 1,610 | 1,613 | -12 | -0.7% | 207,020 |
| 2015/05/01 | 1,626 | 1,628 | 1,611 | 1,625 | -5 | -0.3% | 467,760 |
| 2015/04/30 | 1,644 | 1,649 | 1,627 | 1,630 | -37 | -2.2% | 401,550 |
| 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 |
2501～
2550
件表示中 / 3769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
