ＭＡＸＩＳトピックス（除く金融）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 |
|---|---|---|---|---|---|---|---|
| 2022/09/08 | 1,617.5 | 1,630 | 1,617.5 | 1,630 | +28.5 | +1.8% | 100 |
| 2022/09/07 | 1,607 | 1,607 | 1,601.5 | 1,601.5 | -8.5 | -0.5% | 40 |
| 2022/09/06 | 1,615 | 1,615 | 1,610 | 1,610 | -5.5 | -0.3% | 30 |
| 2022/09/05 | 1,615.5 | 1,615.5 | 1,615.5 | 1,615.5 | -12.5 | -0.8% | 20 |
| 2022/09/02 | 1,628 | 1,628 | 1,628 | 1,628 | -16 | -1% | 120 |
| 2022/09/01 | 1,645.5 | 1,645.5 | 1,635 | 1,644 | -11 | -0.7% | 140 |
| 2022/08/31 | 1,655 | 1,655 | 1,655 | 1,655 | -1.5 | -0.1% | 10 |
| 2022/08/30 | 1,655 | 1,656.5 | 1,655 | 1,656.5 | -13 | -0.8% | 20 |
| 2022/08/29 | 1,669.5 | 1,669.5 | 1,669.5 | 1,669.5 | - | - | 10 |
| 2022/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/25 | 1,669 | 1,669 | 1,669 | 1,669 | -4 | -0.2% | 10 |
| 2022/08/24 | 1,673 | 1,673 | 1,673 | 1,673 | - | - | 10 |
| 2022/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/19 | 1,672.5 | 1,672.5 | 1,672.5 | 1,672.5 | +7.5 | +0.5% | 30 |
| 2022/08/18 | 1,662.5 | 1,665 | 1,662.5 | 1,665 | +15.5 | +0.9% | 20 |
| 2022/08/17 | 1,649.5 | 1,649.5 | 1,649.5 | 1,649.5 | ±0 | ±0% | 10 |
| 2022/08/16 | 1,649.5 | 1,649.5 | 1,649.5 | 1,649.5 | +0.5 | ±0% | 10 |
| 2022/08/15 | 1,651.5 | 1,651.5 | 1,649 | 1,649 | -16 | -1% | 710 |
| 2022/08/12 | 1,649 | 1,665 | 1,649 | 1,665 | - | - | 850 |
| 2022/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/09 | 1,655 | 1,655 | 1,652 | 1,652 | +7 | +0.4% | 250 |
| 2022/08/08 | 1,654 | 1,654 | 1,645 | 1,645 | -15 | -0.9% | 30 |
| 2022/08/05 | 1,660 | 1,660 | 1,660 | 1,660 | ±0 | ±0% | 10 |
| 2022/08/04 | 1,660 | 1,660 | 1,660 | 1,660 | - | - | 10 |
| 2022/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/02 | 1,650 | 1,660.5 | 1,650 | 1,660 | -2.5 | -0.2% | 30 |
| 2022/08/01 | 1,655 | 1,662.5 | 1,655 | 1,662.5 | +25.5 | +1.6% | 50 |
| 2022/07/29 | 1,643.5 | 1,665 | 1,637 | 1,637 | -6.5 | -0.4% | 190 |
| 2022/07/28 | 1,700 | 1,700 | 1,643.5 | 1,643.5 | +48.5 | +3% | 12,430 |
| 2022/07/27 | 1,595 | 1,595 | 1,595 | 1,595 | -20 | -1.2% | 10 |
| 2022/07/26 | 1,620 | 1,620 | 1,575 | 1,615 | +11 | +0.7% | 960 |
| 2022/07/25 | 1,550.5 | 1,649 | 1,550.5 | 1,604 | +4 | +0.3% | 450 |
| 2022/07/22 | 1,567 | 1,600 | 1,567 | 1,600 | +33 | +2.1% | 250 |
| 2022/07/21 | 1,567 | 1,567 | 1,567 | 1,567 | -3 | -0.2% | 600 |
| 2022/07/20 | 1,500 | 1,570 | 1,500 | 1,570 | +70.5 | +4.7% | 350 |
| 2022/07/19 | 1,499.5 | 1,499.5 | 1,499.5 | 1,499.5 | ±0 | ±0% | 10 |
| 2022/07/15 | 1,480 | 1,499.5 | 1,480 | 1,499.5 | +19.5 | +1.3% | 90 |
| 2022/07/14 | 1,480.5 | 1,480.5 | 1,480 | 1,480 | - | - | 220 |
| 2022/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/12 | 1,519.5 | 1,519.5 | 1,481 | 1,481 | -38.5 | -2.5% | 30 |
| 2022/07/11 | 1,519.5 | 1,519.5 | 1,519.5 | 1,519.5 | +19.5 | +1.3% | 10 |
| 2022/07/08 | 1,489 | 1,510 | 1,489 | 1,500 | +26 | +1.8% | 90 |
| 2022/07/07 | 1,474 | 1,493 | 1,473 | 1,474 | -19 | -1.3% | 540 |
| 2022/07/06 | 1,493 | 1,493 | 1,493 | 1,493 | -1.5 | -0.1% | 10 |
| 2022/07/05 | 1,481 | 1,494.5 | 1,480 | 1,494.5 | +17.5 | +1.2% | 370 |
| 2022/07/04 | 1,480 | 1,514.5 | 1,477 | 1,477 | -38 | -2.5% | 250 |
| 2022/07/01 | 1,515 | 1,515 | 1,515 | 1,515 | +25 | +1.7% | 10 |
| 2022/06/30 | 1,494 | 1,515 | 1,490 | 1,490 | +6 | +0.4% | 150 |
| 2022/06/29 | 1,484.5 | 1,485 | 1,484 | 1,484 | +11 | +0.7% | 40 |
651～
700
件表示中 / 1542件
類似銘柄と比較する
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
