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 |
|---|---|---|---|---|---|---|---|
| 2014/05/27 | 1,224 | 1,236 | 1,224 | 1,225 | -1 | -0.1% | 127,270 |
| 2014/05/26 | 1,221 | 1,226 | 1,220 | 1,226 | +16 | +1.3% | 33,590 |
| 2014/05/23 | 1,205 | 1,218 | 1,205 | 1,210 | +11 | +0.9% | 419,700 |
| 2014/05/22 | 1,190 | 1,203 | 1,187 | 1,199 | +17 | +1.4% | 248,980 |
| 2014/05/21 | 1,177 | 1,182 | 1,173 | 1,182 | -1 | -0.1% | 194,950 |
| 2014/05/20 | 1,188 | 1,189 | 1,180 | 1,183 | +1 | +0.1% | 250,870 |
| 2014/05/19 | 1,191 | 1,192 | 1,179 | 1,182 | -9 | -0.8% | 124,070 |
| 2014/05/16 | 1,192 | 1,192 | 1,181 | 1,191 | -18 | -1.5% | 315,490 |
| 2014/05/15 | 1,203 | 1,209 | 1,195 | 1,209 | -5 | -0.4% | 199,940 |
| 2014/05/14 | 1,206 | 1,214 | 1,206 | 1,214 | +5 | +0.4% | 21,500 |
| 2014/05/13 | 1,206 | 1,211 | 1,204 | 1,209 | +20 | +1.7% | 61,570 |
| 2014/05/12 | 1,194 | 1,200 | 1,188 | 1,189 | -8 | -0.7% | 54,750 |
| 2014/05/09 | 1,185 | 1,202 | 1,183 | 1,197 | +7 | +0.6% | 67,440 |
| 2014/05/08 | 1,190 | 1,197 | 1,185 | 1,190 | +7 | +0.6% | 73,380 |
| 2014/05/07 | 1,198 | 1,201 | 1,181 | 1,183 | -30 | -2.5% | 256,800 |
| 2014/05/02 | 1,208 | 1,213 | 1,208 | 1,213 | ±0 | ±0% | 35,130 |
| 2014/05/01 | 1,197 | 1,213 | 1,197 | 1,213 | +20 | +1.7% | 118,470 |
| 2014/04/30 | 1,200 | 1,201 | 1,190 | 1,193 | +2 | +0.2% | 46,720 |
| 2014/04/28 | 1,189 | 1,191 | 1,183 | 1,191 | -9 | -0.8% | 46,570 |
| 2014/04/25 | 1,193 | 1,208 | 1,190 | 1,200 | +5 | +0.4% | 35,030 |
| 2014/04/24 | 1,204 | 1,205 | 1,191 | 1,195 | -10 | -0.8% | 79,840 |
| 2014/04/23 | 1,200 | 1,205 | 1,198 | 1,205 | +13 | +1.1% | 96,280 |
| 2014/04/22 | 1,204 | 1,208 | 1,192 | 1,192 | -10 | -0.8% | 88,750 |
| 2014/04/21 | 1,206 | 1,213 | 1,200 | 1,202 | -2 | -0.2% | 118,610 |
| 2014/04/18 | 1,201 | 1,204 | 1,197 | 1,204 | +9 | +0.8% | 88,920 |
| 2014/04/17 | 1,198 | 1,205 | 1,192 | 1,195 | -1 | -0.1% | 349,790 |
| 2014/04/16 | 1,179 | 1,196 | 1,176 | 1,196 | +29 | +2.5% | 148,510 |
| 2014/04/15 | 1,176 | 1,176 | 1,163 | 1,167 | +5 | +0.4% | 520,160 |
| 2014/04/14 | 1,157 | 1,173 | 1,157 | 1,162 | -3 | -0.3% | 209,270 |
| 2014/04/11 | 1,159 | 1,180 | 1,150 | 1,165 | -16 | -1.4% | 521,650 |
| 2014/04/10 | 1,197 | 1,197 | 1,177 | 1,181 | ±0 | ±0% | 269,540 |
| 2014/04/09 | 1,190 | 1,193 | 1,176 | 1,181 | -23 | -1.9% | 228,840 |
| 2014/04/08 | 1,220 | 1,220 | 1,204 | 1,204 | -24 | -2% | 158,460 |
| 2014/04/07 | 1,233 | 1,237 | 1,225 | 1,228 | -19 | -1.5% | 347,730 |
| 2014/04/04 | 1,244 | 1,250 | 1,244 | 1,247 | ±0 | ±0% | 83,730 |
| 2014/04/03 | 1,248 | 1,255 | 1,244 | 1,247 | +3 | +0.2% | 116,630 |
| 2014/04/02 | 1,241 | 1,254 | 1,241 | 1,244 | +9 | +0.7% | 434,690 |
| 2014/04/01 | 1,238 | 1,238 | 1,229 | 1,235 | ±0 | ±0% | 177,200 |
| 2014/03/31 | 1,229 | 1,236 | 1,220 | 1,235 | +17 | +1.4% | 122,240 |
| 2014/03/28 | 1,203 | 1,218 | 1,199 | 1,218 | +10 | +0.8% | 73,430 |
| 2014/03/27 | 1,183 | 1,211 | 1,179 | 1,208 | +16 | +1.3% | 101,800 |
| 2014/03/26 | 1,190 | 1,195 | 1,184 | 1,192 | +10 | +0.8% | 161,810 |
| 2014/03/25 | 1,178 | 1,190 | 1,173 | 1,182 | ±0 | ±0% | 242,160 |
| 2014/03/24 | 1,170 | 1,191 | 1,170 | 1,182 | +16 | +1.4% | 109,180 |
| 2014/03/20 | 1,191 | 1,192 | 1,165 | 1,166 | -19 | -1.6% | 213,960 |
| 2014/03/19 | 1,190 | 1,200 | 1,176 | 1,185 | ±0 | ±0% | 157,760 |
| 2014/03/18 | 1,197 | 1,197 | 1,184 | 1,185 | +10 | +0.9% | 123,610 |
| 2014/03/17 | 1,181 | 1,184 | 1,167 | 1,175 | -11 | -0.9% | 258,600 |
| 2014/03/14 | 1,204 | 1,205 | 1,182 | 1,186 | -37 | -3% | 494,990 |
| 2014/03/13 | 1,226 | 1,230 | 1,220 | 1,223 | -4 | -0.3% | 65,550 |
2751～
2800
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
