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 |
|---|---|---|---|---|---|---|---|
| 2014/09/16 | 1,335 | 1,336 | 1,332 | 1,336 | -1 | -0.1% | 221,490 |
| 2014/09/12 | 1,337 | 1,340 | 1,332 | 1,337 | +1 | +0.1% | 121,840 |
| 2014/09/11 | 1,336 | 1,338 | 1,334 | 1,336 | +4 | +0.3% | 130,040 |
| 2014/09/10 | 1,317 | 1,332 | 1,317 | 1,332 | +7 | +0.5% | 111,760 |
| 2014/09/09 | 1,329 | 1,330 | 1,324 | 1,325 | +2 | +0.2% | 36,870 |
| 2014/09/08 | 1,321 | 1,323 | 1,316 | 1,323 | +5 | +0.4% | 39,870 |
| 2014/09/05 | 1,328 | 1,329 | 1,315 | 1,318 | -3 | -0.2% | 88,680 |
| 2014/09/04 | 1,325 | 1,325 | 1,319 | 1,321 | -4 | -0.3% | 46,780 |
| 2014/09/03 | 1,329 | 1,331 | 1,323 | 1,325 | +3 | +0.2% | 135,470 |
| 2014/09/02 | 1,309 | 1,325 | 1,309 | 1,322 | +15 | +1.1% | 103,260 |
| 2014/09/01 | 1,304 | 1,307 | 1,303 | 1,307 | +6 | +0.5% | 13,030 |
| 2014/08/29 | 1,299 | 1,305 | 1,299 | 1,301 | -4 | -0.3% | 51,230 |
| 2014/08/28 | 1,305 | 1,305 | 1,300 | 1,305 | -5 | -0.4% | 109,900 |
| 2014/08/27 | 1,310 | 1,315 | 1,305 | 1,310 | +3 | +0.2% | 178,460 |
| 2014/08/26 | 1,315 | 1,316 | 1,307 | 1,307 | -9 | -0.7% | 54,740 |
| 2014/08/25 | 1,315 | 1,316 | 1,311 | 1,316 | +6 | +0.5% | 30,760 |
| 2014/08/22 | 1,317 | 1,319 | 1,308 | 1,310 | -4 | -0.3% | 114,470 |
| 2014/08/21 | 1,309 | 1,315 | 1,308 | 1,314 | +11 | +0.8% | 763,250 |
| 2014/08/20 | 1,306 | 1,307 | 1,302 | 1,303 | ±0 | ±0% | 161,880 |
| 2014/08/19 | 1,302 | 1,305 | 1,300 | 1,303 | +9 | +0.7% | 223,150 |
| 2014/08/18 | 1,295 | 1,296 | 1,292 | 1,294 | ±0 | ±0% | 39,430 |
| 2014/08/15 | 1,295 | 1,295 | 1,291 | 1,294 | +1 | +0.1% | 48,690 |
| 2014/08/14 | 1,291 | 1,296 | 1,289 | 1,293 | +8 | +0.6% | 33,140 |
| 2014/08/13 | 1,278 | 1,287 | 1,277 | 1,285 | +5 | +0.4% | 116,090 |
| 2014/08/12 | 1,279 | 1,285 | 1,279 | 1,280 | +5 | +0.4% | 57,470 |
| 2014/08/11 | 1,273 | 1,277 | 1,264 | 1,275 | +23 | +1.8% | 161,910 |
| 2014/08/08 | 1,271 | 1,271 | 1,247 | 1,252 | -29 | -2.3% | 285,590 |
| 2014/08/07 | 1,274 | 1,281 | 1,266 | 1,281 | +5 | +0.4% | 124,800 |
| 2014/08/06 | 1,284 | 1,284 | 1,270 | 1,276 | -12 | -0.9% | 954,620 |
| 2014/08/05 | 1,301 | 1,301 | 1,286 | 1,288 | -12 | -0.9% | 278,320 |
| 2014/08/04 | 1,301 | 1,305 | 1,295 | 1,300 | -6 | -0.5% | 98,920 |
| 2014/08/01 | 1,304 | 1,309 | 1,301 | 1,306 | -7 | -0.5% | 161,500 |
| 2014/07/31 | 1,323 | 1,324 | 1,313 | 1,313 | -3 | -0.2% | 307,100 |
| 2014/07/30 | 1,314 | 1,317 | 1,312 | 1,316 | ±0 | ±0% | 64,020 |
| 2014/07/29 | 1,310 | 1,316 | 1,310 | 1,316 | +7 | +0.5% | 53,590 |
| 2014/07/28 | 1,302 | 1,312 | 1,302 | 1,309 | +4 | +0.3% | 216,560 |
| 2014/07/25 | 1,297 | 1,305 | 1,297 | 1,305 | +12 | +0.9% | 115,200 |
| 2014/07/24 | 1,297 | 1,299 | 1,289 | 1,293 | -2 | -0.2% | 66,600 |
| 2014/07/23 | 1,299 | 1,301 | 1,294 | 1,295 | -2 | -0.2% | 13,400 |
| 2014/07/22 | 1,293 | 1,299 | 1,293 | 1,297 | +11 | +0.9% | 57,830 |
| 2014/07/18 | 1,283 | 1,287 | 1,276 | 1,286 | -10 | -0.8% | 40,510 |
| 2014/07/17 | 1,300 | 1,303 | 1,294 | 1,296 | -2 | -0.2% | 72,150 |
| 2014/07/16 | 1,297 | 1,301 | 1,295 | 1,298 | +1 | +0.1% | 9,210 |
| 2014/07/15 | 1,292 | 1,301 | 1,292 | 1,297 | +8 | +0.6% | 30,190 |
| 2014/07/14 | 1,282 | 1,291 | 1,279 | 1,289 | +2 | +0.2% | 131,260 |
| 2014/07/11 | 1,285 | 1,290 | 1,281 | 1,287 | -7 | -0.5% | 203,700 |
| 2014/07/10 | 1,308 | 1,308 | 1,293 | 1,294 | -11 | -0.8% | 229,880 |
| 2014/07/09 | 1,300 | 1,306 | 1,298 | 1,305 | -6 | -0.5% | 101,280 |
| 2014/07/08 | 1,309 | 1,315 | 1,301 | 1,311 | -4 | -0.3% | 90,770 |
| 2014/07/07 | 1,318 | 1,322 | 1,314 | 1,315 | -3 | -0.2% | 217,750 |
2601～
2650
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
