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 |
|---|---|---|---|---|---|---|---|
| 2022/01/31 | 1,548 | 1,595.5 | 1,543 | 1,559.5 | -13.5 | -0.9% | 1,620 |
| 2022/01/28 | 1,588 | 1,588 | 1,542 | 1,573 | +5 | +0.3% | 1,240 |
| 2022/01/27 | 1,589 | 1,640 | 1,568 | 1,568 | - | - | 1,100 |
| 2022/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/25 | 1,623 | 1,623 | 1,591 | 1,621 | -2 | -0.1% | 750 |
| 2022/01/24 | 1,606.5 | 1,623 | 1,570.5 | 1,623 | -18 | -1.1% | 1,470 |
| 2022/01/21 | 1,645 | 1,645 | 1,641 | 1,641 | -7 | -0.4% | 90 |
| 2022/01/20 | 1,652 | 1,652 | 1,648 | 1,648 | ±0 | ±0% | 90 |
| 2022/01/19 | 1,675 | 1,675 | 1,648 | 1,648 | -51 | -3% | 290 |
| 2022/01/18 | 1,699 | 1,701.5 | 1,681.5 | 1,699 | -0.5 | ±0% | 110 |
| 2022/01/17 | 1,699.5 | 1,699.5 | 1,699.5 | 1,699.5 | -6 | -0.4% | 20 |
| 2022/01/14 | 1,703 | 1,705.5 | 1,677.5 | 1,705.5 | -16.5 | -1% | 170 |
| 2022/01/13 | 1,719 | 1,723 | 1,719 | 1,722 | +2 | +0.1% | 200 |
| 2022/01/12 | 1,712.5 | 1,721.5 | 1,712.5 | 1,720 | +15.5 | +0.9% | 210 |
| 2022/01/11 | 1,693 | 1,720 | 1,690 | 1,704.5 | -14.5 | -0.8% | 310 |
| 2022/01/07 | 1,718.5 | 1,719 | 1,718.5 | 1,719 | +13 | +0.8% | 20 |
| 2022/01/06 | 1,707 | 1,707 | 1,706 | 1,706 | -15 | -0.9% | 30 |
| 2022/01/05 | 1,733 | 1,733 | 1,721 | 1,721 | -8 | -0.5% | 20 |
| 2022/01/04 | 1,720 | 1,729 | 1,703.5 | 1,729 | +25.5 | +1.5% | 700 |
| 2021/12/30 | 1,703.5 | 1,703.5 | 1,703.5 | 1,703.5 | ±0 | ±0% | 190 |
| 2021/12/29 | 1,704 | 1,704 | 1,703.5 | 1,703.5 | -17 | -1% | 510 |
| 2021/12/28 | 1,708.5 | 1,720.5 | 1,708.5 | 1,720.5 | +12 | +0.7% | 530 |
| 2021/12/27 | 1,708.5 | 1,708.5 | 1,708.5 | 1,708.5 | - | - | 60 |
| 2021/12/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/23 | 1,676.5 | 1,709.5 | 1,676.5 | 1,709.5 | +33.5 | +2% | 70 |
| 2021/12/22 | 1,676 | 1,676 | 1,676 | 1,676 | +18 | +1.1% | 20 |
| 2021/12/21 | 1,696 | 1,696 | 1,656 | 1,658 | -3.5 | -0.2% | 50 |
| 2021/12/20 | 1,677 | 1,677 | 1,661.5 | 1,661.5 | -22.5 | -1.3% | 800 |
| 2021/12/17 | 1,684.5 | 1,684.5 | 1,684 | 1,684 | -20.5 | -1.2% | 30 |
| 2021/12/16 | 1,704.5 | 1,704.5 | 1,704.5 | 1,704.5 | - | - | 30 |
| 2021/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/14 | 1,704.5 | 1,704.5 | 1,704.5 | 1,704.5 | -0.5 | ±0% | 470 |
| 2021/12/13 | 1,705 | 1,705 | 1,704.5 | 1,705 | - | - | 40 |
| 2021/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/09 | 1,711 | 1,711 | 1,711 | 1,711 | +1.5 | +0.1% | 700 |
| 2021/12/08 | 1,682 | 1,709.5 | 1,682 | 1,709.5 | +48.5 | +2.9% | 540 |
| 2021/12/07 | 1,653.5 | 1,663 | 1,643 | 1,661 | +8 | +0.5% | 1,230 |
| 2021/12/06 | 1,643 | 1,653 | 1,643 | 1,653 | -24 | -1.4% | 710 |
| 2021/12/03 | 1,676.5 | 1,677.5 | 1,675.5 | 1,677 | +40.5 | +2.5% | 280 |
| 2021/12/02 | 1,668 | 1,668 | 1,636.5 | 1,636.5 | -31.5 | -1.9% | 520 |
| 2021/12/01 | 1,668.5 | 1,668.5 | 1,668 | 1,668 | -16.5 | -1% | 400 |
| 2021/11/30 | 1,683 | 1,697 | 1,673.5 | 1,684.5 | +1.5 | +0.1% | 230 |
| 2021/11/29 | 1,685 | 1,712 | 1,683 | 1,683 | -23 | -1.3% | 70 |
| 2021/11/26 | 1,723 | 1,723 | 1,706 | 1,706 | - | - | 130 |
| 2021/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/24 | 1,734 | 1,734 | 1,730 | 1,733 | -11 | -0.6% | 800 |
| 2021/11/22 | 1,740 | 1,744 | 1,740 | 1,744 | +5 | +0.3% | 340 |
| 2021/11/19 | 1,723 | 1,739 | 1,723 | 1,739 | +18 | +1% | 270 |
| 2021/11/18 | 1,721 | 1,721 | 1,721 | 1,721 | -10 | -0.6% | 20 |
| 2021/11/17 | 1,731 | 1,731 | 1,731 | 1,731 | -11 | -0.6% | 40 |
801～
850
件表示中 / 1543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
