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 |
|---|---|---|---|---|---|---|---|
| 2022/06/28 | 1,472.5 | 1,494.5 | 1,472 | 1,473 | -18.5 | -1.2% | 140 |
| 2022/06/27 | 1,472 | 1,493 | 1,472 | 1,491.5 | +21 | +1.4% | 210 |
| 2022/06/24 | 1,475 | 1,495.5 | 1,470 | 1,470.5 | - | - | 420 |
| 2022/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/22 | 1,480 | 1,480 | 1,480 | 1,480 | -30 | -2% | 10 |
| 2022/06/21 | 1,494 | 1,510 | 1,494 | 1,510 | +14.5 | +1% | 100 |
| 2022/06/20 | 1,440 | 1,496.5 | 1,440 | 1,495.5 | +50.5 | +3.5% | 190 |
| 2022/06/17 | 1,510.5 | 1,526 | 1,445 | 1,445 | -102 | -6.6% | 4,640 |
| 2022/06/16 | 1,527 | 1,547 | 1,526 | 1,547 | +27 | +1.8% | 160 |
| 2022/06/15 | 1,568.5 | 1,568.5 | 1,520 | 1,520 | -42.5 | -2.7% | 670 |
| 2022/06/14 | 1,565.5 | 1,565.5 | 1,558.5 | 1,562.5 | -12.5 | -0.8% | 50 |
| 2022/06/13 | 1,629 | 1,629 | 1,575 | 1,575 | -54 | -3.3% | 80 |
| 2022/06/10 | 1,629 | 1,629 | 1,629 | 1,629 | -7.5 | -0.5% | 10 |
| 2022/06/09 | 1,636.5 | 1,636.5 | 1,636.5 | 1,636.5 | +3 | +0.2% | 10 |
| 2022/06/08 | 1,612 | 1,633.5 | 1,612 | 1,633.5 | +21 | +1.3% | 240 |
| 2022/06/07 | 1,612 | 1,612.5 | 1,612 | 1,612.5 | +0.5 | ±0% | 330 |
| 2022/06/06 | 1,612 | 1,612 | 1,612 | 1,612 | - | - | 10 |
| 2022/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/02 | 1,601.5 | 1,601.5 | 1,601.5 | 1,601.5 | -7.5 | -0.5% | 10 |
| 2022/06/01 | 1,609 | 1,609 | 1,609 | 1,609 | +24 | +1.5% | 10 |
| 2022/05/31 | 1,614.5 | 1,614.5 | 1,585 | 1,585 | -26.5 | -1.6% | 550 |
| 2022/05/30 | 1,600 | 1,680 | 1,600 | 1,611.5 | +31.5 | +2% | 1,030 |
| 2022/05/27 | 1,580 | 1,580 | 1,580 | 1,580 | ±0 | ±0% | 50 |
| 2022/05/26 | 1,580 | 1,580 | 1,580 | 1,580 | - | - | 500 |
| 2022/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/24 | 1,580 | 1,580 | 1,580 | 1,580 | ±0 | ±0% | 150 |
| 2022/05/23 | 1,580 | 1,580 | 1,580 | 1,580 | +10 | +0.6% | 10 |
| 2022/05/20 | 1,570 | 1,570 | 1,570 | 1,570 | - | - | 200 |
| 2022/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/18 | 1,568 | 1,573.5 | 1,568 | 1,570 | - | - | 360 |
| 2022/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/16 | 1,566 | 1,569 | 1,566 | 1,569 | +11 | +0.7% | 320 |
| 2022/05/13 | 1,558 | 1,558 | 1,558 | 1,558 | -8 | -0.5% | 10 |
| 2022/05/12 | 1,566 | 1,566 | 1,566 | 1,566 | +5.5 | +0.4% | 10 |
| 2022/05/11 | 1,524 | 1,560.5 | 1,523 | 1,560.5 | +10.5 | +0.7% | 600 |
| 2022/05/10 | 1,532.5 | 1,550 | 1,528.5 | 1,550 | -22.5 | -1.4% | 590 |
| 2022/05/09 | 1,573 | 1,573 | 1,570 | 1,572.5 | -21 | -1.3% | 270 |
| 2022/05/06 | 1,593.5 | 1,593.5 | 1,593.5 | 1,593.5 | +1 | +0.1% | 10 |
| 2022/05/02 | 1,592.5 | 1,592.5 | 1,592.5 | 1,592.5 | +13.5 | +0.9% | 20 |
| 2022/04/28 | 1,579 | 1,579.5 | 1,579 | 1,579 | +14.5 | +0.9% | 40 |
| 2022/04/27 | 1,558.5 | 1,564.5 | 1,551.5 | 1,564.5 | -17 | -1.1% | 530 |
| 2022/04/26 | 1,602 | 1,602 | 1,581.5 | 1,581.5 | -20.5 | -1.3% | 150 |
| 2022/04/25 | 1,602 | 1,602 | 1,602 | 1,602 | ±0 | ±0% | 200 |
| 2022/04/22 | 1,612 | 1,612 | 1,602 | 1,602 | - | - | 240 |
| 2022/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/20 | 1,620 | 1,637.5 | 1,620 | 1,637.5 | - | - | 30 |
| 2022/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/18 | 1,596 | 1,596 | 1,590 | 1,590 | -45.5 | -2.8% | 120 |
| 2022/04/15 | 1,635.5 | 1,635.5 | 1,635.5 | 1,635.5 | - | - | 10 |
| 2022/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
701～
750
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
