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 |
|---|---|---|---|---|---|---|---|
| 2014/04/03 | 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 |
| 2014/03/12 | 1,238 | 1,238 | 1,224 | 1,227 | -25 | -2% | 534,730 |
| 2014/03/11 | 1,253 | 1,257 | 1,246 | 1,252 | +4 | +0.3% | 121,980 |
| 2014/03/10 | 1,251 | 1,255 | 1,243 | 1,248 | -9 | -0.7% | 134,700 |
| 2014/03/07 | 1,260 | 1,262 | 1,249 | 1,257 | +9 | +0.7% | 75,680 |
| 2014/03/06 | 1,236 | 1,253 | 1,232 | 1,248 | +15 | +1.2% | 159,290 |
| 2014/03/05 | 1,242 | 1,244 | 1,233 | 1,233 | +9 | +0.7% | 176,150 |
| 2014/03/04 | 1,207 | 1,227 | 1,207 | 1,224 | +8 | +0.7% | 80,460 |
| 2014/03/03 | 1,220 | 1,220 | 1,199 | 1,216 | -14 | -1.1% | 492,410 |
| 2014/02/28 | 1,236 | 1,238 | 1,222 | 1,230 | -7 | -0.6% | 119,540 |
| 2014/02/27 | 1,243 | 1,246 | 1,234 | 1,237 | -7 | -0.6% | 121,750 |
| 2014/02/26 | 1,241 | 1,253 | 1,241 | 1,244 | -10 | -0.8% | 284,370 |
| 2014/02/25 | 1,250 | 1,255 | 1,246 | 1,254 | +14 | +1.1% | 169,480 |
| 2014/02/24 | 1,242 | 1,254 | 1,224 | 1,240 | -3 | -0.2% | 386,770 |
| 2014/02/21 | 1,226 | 1,244 | 1,226 | 1,243 | +29 | +2.4% | 250,170 |
| 2014/02/20 | 1,232 | 1,235 | 1,212 | 1,214 | -25 | -2% | 395,820 |
| 2014/02/19 | 1,238 | 1,241 | 1,232 | 1,239 | -6 | -0.5% | 129,550 |
| 2014/02/18 | 1,218 | 1,246 | 1,215 | 1,245 | +34 | +2.8% | 522,370 |
| 2014/02/17 | 1,203 | 1,213 | 1,192 | 1,211 | +8 | +0.7% | 230,170 |
| 2014/02/14 | 1,220 | 1,229 | 1,193 | 1,203 | -16 | -1.3% | 358,040 |
| 2014/02/13 | 1,240 | 1,240 | 1,216 | 1,219 | -20 | -1.6% | 91,260 |
| 2014/02/12 | 1,239 | 1,246 | 1,237 | 1,239 | +15 | +1.2% | 273,690 |
| 2014/02/10 | 1,231 | 1,231 | 1,213 | 1,224 | +15 | +1.2% | 100,800 |
| 2014/02/07 | 1,204 | 1,209 | 1,196 | 1,209 | +27 | +2.3% | 180,160 |
| 2014/02/06 | 1,187 | 1,189 | 1,179 | 1,182 | ±0 | ±0% | 57,230 |
| 2014/02/05 | 1,181 | 1,186 | 1,165 | 1,182 | +24 | +2.1% | 307,060 |
| 2014/02/04 | 1,179 | 1,185 | 1,158 | 1,158 | -60 | -4.9% | 430,600 |
| 2014/02/03 | 1,232 | 1,237 | 1,216 | 1,218 | -20 | -1.6% | 411,600 |
| 2014/01/31 | 1,255 | 1,257 | 1,231 | 1,238 | -7 | -0.6% | 271,950 |
| 2014/01/30 | 1,251 | 1,251 | 1,237 | 1,245 | -33 | -2.6% | 275,730 |
| 2014/01/29 | 1,262 | 1,278 | 1,260 | 1,278 | +32 | +2.6% | 114,000 |
| 2014/01/28 | 1,255 | 1,256 | 1,245 | 1,246 | -5 | -0.4% | 301,350 |
| 2014/01/27 | 1,251 | 1,257 | 1,246 | 1,251 | -35 | -2.7% | 391,480 |
| 2014/01/24 | 1,290 | 1,293 | 1,279 | 1,286 | -21 | -1.6% | 377,100 |
| 2014/01/23 | 1,325 | 1,328 | 1,307 | 1,307 | -15 | -1.1% | 190,330 |
| 2014/01/22 | 1,318 | 1,325 | 1,308 | 1,322 | +4 | +0.3% | 365,610 |
2751～
2800
件表示中 / 3734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
