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 |
|---|---|---|---|---|---|---|---|
| 2014/12/01 | 1,448 | 1,464 | 1,448 | 1,458 | +12 | +0.8% | 249,350 |
| 2014/11/28 | 1,433 | 1,446 | 1,432 | 1,446 | +19 | +1.3% | 138,330 |
| 2014/11/27 | 1,438 | 1,438 | 1,426 | 1,427 | -18 | -1.2% | 137,930 |
| 2014/11/26 | 1,440 | 1,448 | 1,440 | 1,445 | +1 | +0.1% | 186,340 |
| 2014/11/25 | 1,446 | 1,449 | 1,441 | 1,444 | +8 | +0.6% | 379,300 |
| 2014/11/21 | 1,432 | 1,437 | 1,420 | 1,436 | +2 | +0.1% | 145,610 |
| 2014/11/20 | 1,440 | 1,442 | 1,432 | 1,434 | +3 | +0.2% | 151,060 |
| 2014/11/19 | 1,435 | 1,445 | 1,431 | 1,431 | +2 | +0.1% | 261,930 |
| 2014/11/18 | 1,418 | 1,432 | 1,418 | 1,429 | +30 | +2.1% | 132,130 |
| 2014/11/17 | 1,428 | 1,432 | 1,396 | 1,399 | -38 | -2.6% | 509,550 |
| 2014/11/14 | 1,439 | 1,440 | 1,421 | 1,437 | +12 | +0.8% | 186,760 |
| 2014/11/13 | 1,412 | 1,426 | 1,406 | 1,425 | +13 | +0.9% | 135,150 |
| 2014/11/12 | 1,422 | 1,429 | 1,411 | 1,412 | +1 | +0.1% | 394,710 |
| 2014/11/11 | 1,400 | 1,414 | 1,398 | 1,411 | +18 | +1.3% | 241,020 |
| 2014/11/10 | 1,390 | 1,396 | 1,388 | 1,393 | -7 | -0.5% | 88,230 |
| 2014/11/07 | 1,400 | 1,404 | 1,396 | 1,400 | +9 | +0.6% | 160,750 |
| 2014/11/06 | 1,411 | 1,414 | 1,387 | 1,391 | -14 | -1% | 372,780 |
| 2014/11/05 | 1,398 | 1,408 | 1,395 | 1,405 | +3 | +0.2% | 309,350 |
| 2014/11/04 | 1,430 | 1,434 | 1,402 | 1,402 | +35 | +2.6% | 864,870 |
| 2014/10/31 | 1,325 | 1,372 | 1,325 | 1,367 | +56 | +4.3% | 998,120 |
| 2014/10/30 | 1,306 | 1,317 | 1,306 | 1,311 | +9 | +0.7% | 121,930 |
| 2014/10/29 | 1,292 | 1,307 | 1,291 | 1,302 | +17 | +1.3% | 266,400 |
| 2014/10/28 | 1,284 | 1,287 | 1,277 | 1,285 | -2 | -0.2% | 47,280 |
| 2014/10/27 | 1,282 | 1,289 | 1,279 | 1,287 | +13 | +1% | 102,690 |
| 2014/10/24 | 1,283 | 1,284 | 1,271 | 1,274 | +9 | +0.7% | 173,190 |
| 2014/10/23 | 1,262 | 1,270 | 1,255 | 1,265 | -3 | -0.2% | 69,620 |
| 2014/10/22 | 1,257 | 1,268 | 1,253 | 1,268 | +31 | +2.5% | 171,970 |
| 2014/10/21 | 1,259 | 1,259 | 1,232 | 1,237 | -17 | -1.4% | 244,830 |
| 2014/10/20 | 1,239 | 1,258 | 1,239 | 1,254 | +45 | +3.7% | 305,760 |
| 2014/10/17 | 1,229 | 1,231 | 1,207 | 1,209 | -16 | -1.3% | 510,590 |
| 2014/10/16 | 1,229 | 1,232 | 1,222 | 1,225 | -31 | -2.5% | 483,980 |
| 2014/10/15 | 1,249 | 1,256 | 1,243 | 1,256 | +9 | +0.7% | 680,770 |
| 2014/10/14 | 1,245 | 1,256 | 1,244 | 1,247 | -27 | -2.1% | 978,020 |
| 2014/10/10 | 1,269 | 1,277 | 1,267 | 1,274 | -18 | -1.4% | 475,070 |
| 2014/10/09 | 1,313 | 1,315 | 1,291 | 1,292 | -17 | -1.3% | 475,540 |
| 2014/10/08 | 1,304 | 1,311 | 1,300 | 1,309 | -16 | -1.2% | 363,210 |
| 2014/10/07 | 1,330 | 1,336 | 1,322 | 1,325 | -5 | -0.4% | 105,280 |
| 2014/10/06 | 1,334 | 1,337 | 1,325 | 1,330 | +16 | +1.2% | 87,420 |
| 2014/10/03 | 1,307 | 1,317 | 1,306 | 1,314 | +2 | +0.2% | 333,910 |
| 2014/10/02 | 1,336 | 1,337 | 1,311 | 1,312 | -41 | -3% | 811,350 |
| 2014/10/01 | 1,361 | 1,364 | 1,352 | 1,353 | -7 | -0.5% | 90,630 |
| 2014/09/30 | 1,367 | 1,367 | 1,349 | 1,360 | -11 | -0.8% | 255,270 |
| 2014/09/29 | 1,375 | 1,375 | 1,367 | 1,371 | +6 | +0.4% | 151,770 |
| 2014/09/26 | 1,356 | 1,366 | 1,356 | 1,365 | -6 | -0.4% | 348,040 |
| 2014/09/25 | 1,361 | 1,371 | 1,360 | 1,371 | +18 | +1.3% | 283,910 |
| 2014/09/24 | 1,345 | 1,353 | 1,345 | 1,353 | -3 | -0.2% | 90,210 |
| 2014/09/22 | 1,360 | 1,360 | 1,350 | 1,356 | -2 | -0.1% | 143,640 |
| 2014/09/19 | 1,349 | 1,360 | 1,347 | 1,358 | +16 | +1.2% | 148,540 |
| 2014/09/18 | 1,339 | 1,346 | 1,337 | 1,342 | +12 | +0.9% | 288,670 |
| 2014/09/17 | 1,338 | 1,338 | 1,329 | 1,330 | -6 | -0.4% | 101,500 |
2551～
2600
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
