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 |
|---|---|---|---|---|---|---|---|
| 2024/04/18 | 2,306 | 2,312 | 2,306 | 2,312 | +12.5 | +0.5% | 20 |
| 2024/04/17 | 2,300 | 2,300 | 2,299.5 | 2,299.5 | - | - | 40 |
| 2024/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/15 | 2,305 | 2,305 | 2,305 | 2,305 | -74 | -3.1% | 10 |
| 2024/04/12 | 2,379 | 2,379 | 2,379 | 2,379 | +49 | +2.1% | 340 |
| 2024/04/11 | 2,352.5 | 2,352.5 | 2,272.5 | 2,330 | -46 | -1.9% | 1,450 |
| 2024/04/10 | 2,376 | 2,376 | 2,376 | 2,376 | +76 | +3.3% | 160 |
| 2024/04/09 | 2,300 | 2,300.5 | 2,300 | 2,300 | +31.5 | +1.4% | 40 |
| 2024/04/08 | 2,269 | 2,269 | 2,268.5 | 2,268.5 | - | - | 110 |
| 2024/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/04 | 2,275 | 2,364 | 2,275 | 2,364 | - | - | 20 |
| 2024/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/29 | 2,338 | 2,338 | 2,325 | 2,325 | - | - | 80 |
| 2024/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/26 | 2,381.5 | 2,432 | 2,380 | 2,380 | +77.5 | +3.4% | 230 |
| 2024/03/25 | 2,400 | 2,400 | 2,300 | 2,302.5 | - | - | 520 |
| 2024/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/21 | 2,394 | 2,394 | 2,394 | 2,394 | +24.5 | +1% | 120 |
| 2024/03/19 | 2,369.5 | 2,369.5 | 2,369.5 | 2,369.5 | +50 | +2.2% | 10 |
| 2024/03/18 | 2,319.5 | 2,319.5 | 2,319.5 | 2,319.5 | - | - | 30 |
| 2024/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/14 | 2,177.5 | 2,197.5 | 2,177.5 | 2,197.5 | -63.5 | -2.8% | 200 |
| 2024/03/13 | 2,291 | 2,291 | 2,261 | 2,261 | +47.5 | +2.1% | 1,230 |
| 2024/03/12 | 2,213.5 | 2,213.5 | 2,213.5 | 2,213.5 | +100 | +4.7% | 10 |
| 2024/03/11 | 2,150.5 | 2,150.5 | 2,113.5 | 2,113.5 | - | - | 190 |
| 2024/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/07 | 2,150.5 | 2,150.5 | 2,150.5 | 2,150.5 | - | - | 10 |
| 2024/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/04 | 2,123.5 | 2,124 | 2,122.5 | 2,123 | +1.5 | +0.1% | 120 |
| 2024/03/01 | 2,121.5 | 2,121.5 | 2,121.5 | 2,121.5 | +2.5 | +0.1% | 10 |
| 2024/02/29 | 2,119 | 2,119 | 2,119 | 2,119 | -1 | ±0% | 80 |
| 2024/02/28 | 2,120 | 2,120 | 2,120 | 2,120 | +38.5 | +1.8% | 100 |
| 2024/02/27 | 2,081.5 | 2,081.5 | 2,081.5 | 2,081.5 | +6 | +0.3% | 10 |
| 2024/02/26 | 2,135 | 2,135 | 2,075.5 | 2,075.5 | -209.5 | -9.2% | 870 |
| 2024/02/22 | 2,279.5 | 2,285 | 2,279.5 | 2,285 | +25 | +1.1% | 300 |
| 2024/02/21 | 2,264 | 2,270.5 | 2,254 | 2,260 | +110 | +5.1% | 8,720 |
| 2024/02/20 | 2,042 | 2,150 | 2,042 | 2,150 | - | - | 50 |
| 2024/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/16 | 2,040 | 2,042 | 2,003 | 2,040 | - | - | 200 |
| 2024/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/09 | 2,000 | 2,004 | 1,980 | 2,004 | +42 | +2.1% | 170 |
| 2024/02/08 | 1,962 | 1,962 | 1,962 | 1,962 | - | - | 200 |
| 2024/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
301～
350
件表示中 / 1586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
