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 |
|---|---|---|---|---|---|---|---|
| 2013/11/19 | 1,264 | 1,268 | 1,261 | 1,266 | -4 | -0.3% | 431,700 |
| 2013/11/18 | 1,272 | 1,276 | 1,264 | 1,270 | +5 | +0.4% | 296,480 |
| 2013/11/15 | 1,257 | 1,269 | 1,255 | 1,265 | +21 | +1.7% | 177,140 |
| 2013/11/14 | 1,236 | 1,253 | 1,235 | 1,244 | +13 | +1.1% | 311,350 |
| 2013/11/13 | 1,229 | 1,236 | 1,225 | 1,231 | -1 | -0.1% | 170,330 |
| 2013/11/12 | 1,213 | 1,232 | 1,212 | 1,232 | +19 | +1.6% | 176,100 |
| 2013/11/11 | 1,215 | 1,220 | 1,207 | 1,213 | +10 | +0.8% | 214,460 |
| 2013/11/08 | 1,197 | 1,205 | 1,197 | 1,203 | -9 | -0.7% | 110,240 |
| 2013/11/07 | 1,220 | 1,221 | 1,209 | 1,212 | -6 | -0.5% | 219,070 |
| 2013/11/06 | 1,206 | 1,225 | 1,206 | 1,218 | +8 | +0.7% | 150,960 |
| 2013/11/05 | 1,221 | 1,222 | 1,204 | 1,210 | -2 | -0.2% | 317,880 |
| 2013/11/01 | 1,225 | 1,226 | 1,205 | 1,212 | -9 | -0.7% | 411,080 |
| 2013/10/31 | 1,231 | 1,235 | 1,220 | 1,221 | -11 | -0.9% | 197,010 |
| 2013/10/30 | 1,230 | 1,236 | 1,227 | 1,232 | +10 | +0.8% | 119,010 |
| 2013/10/29 | 1,219 | 1,226 | 1,215 | 1,222 | -4 | -0.3% | 119,350 |
| 2013/10/28 | 1,219 | 1,226 | 1,211 | 1,226 | +20 | +1.7% | 106,300 |
| 2013/10/25 | 1,229 | 1,229 | 1,205 | 1,206 | -24 | -2% | 229,790 |
| 2013/10/24 | 1,219 | 1,230 | 1,213 | 1,230 | +8 | +0.7% | 143,670 |
| 2013/10/23 | 1,247 | 1,250 | 1,221 | 1,222 | -19 | -1.5% | 215,500 |
| 2013/10/22 | 1,241 | 1,243 | 1,238 | 1,241 | +1 | +0.1% | 100,990 |
| 2013/10/21 | 1,236 | 1,242 | 1,234 | 1,240 | +8 | +0.6% | 122,150 |
| 2013/10/18 | 1,233 | 1,236 | 1,228 | 1,232 | +1 | +0.1% | 52,570 |
| 2013/10/17 | 1,235 | 1,239 | 1,225 | 1,231 | +9 | +0.7% | 86,030 |
| 2013/10/16 | 1,223 | 1,227 | 1,220 | 1,222 | -2 | -0.2% | 179,150 |
| 2013/10/15 | 1,232 | 1,233 | 1,222 | 1,224 | ±0 | ±0% | 103,850 |
| 2013/10/11 | 1,221 | 1,228 | 1,219 | 1,224 | +19 | +1.6% | 154,600 |
| 2013/10/10 | 1,195 | 1,205 | 1,194 | 1,205 | +12 | +1% | 68,090 |
| 2013/10/09 | 1,170 | 1,193 | 1,165 | 1,193 | +15 | +1.3% | 63,190 |
| 2013/10/08 | 1,166 | 1,178 | 1,165 | 1,178 | +4 | +0.3% | 78,420 |
| 2013/10/07 | 1,189 | 1,191 | 1,173 | 1,174 | -17 | -1.4% | 214,400 |
| 2013/10/04 | 1,194 | 1,198 | 1,183 | 1,191 | -9 | -0.8% | 102,500 |
| 2013/10/03 | 1,201 | 1,207 | 1,198 | 1,200 | -1 | -0.1% | 136,250 |
| 2013/10/02 | 1,219 | 1,228 | 1,197 | 1,201 | -19 | -1.6% | 158,910 |
| 2013/10/01 | 1,223 | 1,232 | 1,220 | 1,220 | -3 | -0.2% | 216,090 |
| 2013/09/30 | 1,227 | 1,232 | 1,218 | 1,223 | -21 | -1.7% | 186,050 |
| 2013/09/27 | 1,249 | 1,252 | 1,243 | 1,244 | -6 | -0.5% | 129,610 |
| 2013/09/26 | 1,230 | 1,250 | 1,218 | 1,250 | +21 | +1.7% | 567,800 |
| 2013/09/25 | 1,236 | 1,236 | 1,226 | 1,229 | -7 | -0.6% | 95,750 |
| 2013/09/24 | 1,227 | 1,238 | 1,226 | 1,236 | -1 | -0.1% | 308,510 |
| 2013/09/20 | 1,238 | 1,240 | 1,234 | 1,237 | +3 | +0.2% | 266,360 |
| 2013/09/19 | 1,222 | 1,234 | 1,218 | 1,234 | +24 | +2% | 443,780 |
| 2013/09/18 | 1,205 | 1,219 | 1,203 | 1,210 | +9 | +0.7% | 146,360 |
| 2013/09/17 | 1,208 | 1,210 | 1,198 | 1,201 | -3 | -0.2% | 170,520 |
| 2013/09/13 | 1,198 | 1,208 | 1,192 | 1,204 | +1 | +0.1% | 84,690 |
| 2013/09/12 | 1,203 | 1,206 | 1,196 | 1,203 | -1 | -0.1% | 135,840 |
| 2013/09/11 | 1,220 | 1,220 | 1,204 | 1,204 | -2 | -0.2% | 94,070 |
| 2013/09/10 | 1,196 | 1,210 | 1,196 | 1,206 | +15 | +1.3% | 104,520 |
| 2013/09/09 | 1,226 | 1,230 | 1,184 | 1,191 | +25 | +2.1% | 227,040 |
| 2013/09/06 | 1,175 | 1,179 | 1,159 | 1,166 | -10 | -0.9% | 49,390 |
| 2013/09/05 | 1,179 | 1,180 | 1,169 | 1,176 | +4 | +0.3% | 209,920 |
2801～
2850
件表示中 / 3695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
