MAXIS トピックス上場投信(1348)の株価時系列情報
MAXIS トピックス上場投信(1348)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/02/24 | 3,945 | 3,964 | 3,934 | 3,952 | 29,979 |
| 2026/02/20 | 3,961 | 3,961 | 3,934 | 3,947 | 23,319 |
| 2026/02/19 | 3,968 | 3,999 | 3,955 | 3,990 | 36,454 |
| 2026/02/18 | 3,924 | 3,957 | 3,923 | 3,957 | 183,380 |
| 2026/02/17 | 3,930 | 3,933 | 3,883 | 3,896 | 192,901 |
| 2026/02/16 | 3,972 | 3,972 | 3,923 | 3,941 | 62,095 |
| 2026/02/13 | 3,993 | 4,005 | 3,956 | 3,963 | 124,683 |
| 2026/02/12 | 3,997 | 4,031 | 3,989 | 4,019 | 110,741 |
| 2026/02/10 | 3,954 | 4,006 | 3,954 | 4,000 | 133,334 |
| 2026/02/09 | 3,963 | 3,965 | 3,915 | 3,919 | 773,021 |
| 2026/02/06 | 3,774 | 3,832 | 3,745 | 3,832 | 121,954 |
| 2026/02/05 | 3,805 | 3,821 | 3,772 | 3,788 | 433,410 |
| 2026/02/04 | 3,768 | 3,798 | 3,752 | 3,798 | 381,296 |
| 2026/02/03 | 3,731 | 3,789 | 3,726 | 3,789 | 64,632 |
| 2026/02/02 | 3,739 | 3,762 | 3,664 | 3,678 | 90,317 |
| 2026/01/30 | 3,691 | 3,705 | 3,665 | 3,705 | 34,453 |
| 2026/01/29 | 3,663 | 3,686 | 3,639 | 3,674 | 48,782 |
| 2026/01/28 | 3,665 | 3,679 | 3,649 | 3,666 | 78,895 |
| 2026/01/27 | 3,685 | 3,697 | 3,655 | 3,697 | 31,425 |
| 2026/01/26 | 3,698 | 3,708 | 3,677 | 3,686 | 123,342 |
| 2026/01/23 | 3,766 | 3,782 | 3,754 | 3,764 | 34,384 |
| 2026/01/22 | 3,767 | 3,769 | 3,745 | 3,751 | 48,297 |
| 2026/01/21 | 3,706 | 3,732 | 3,698 | 3,726 | 181,854 |
| 2026/01/20 | 3,775 | 3,777 | 3,752 | 3,760 | 61,397 |
| 2026/01/19 | 3,774 | 3,790 | 3,751 | 3,789 | 53,756 |
| 2026/01/16 | 3,796 | 3,800 | 3,775 | 3,791 | 61,276 |
| 2026/01/15 | 3,769 | 3,810 | 3,765 | 3,803 | 161,894 |
| 2026/01/14 | 3,783 | 3,809 | 3,775 | 3,809 | 419,201 |
| 2026/01/13 | 3,776 | 3,778 | 3,746 | 3,765 | 217,866 |
| 2026/01/09 | 3,660 | 3,681 | 3,649 | 3,679 | 25,040 |
| 2026/01/08 | 3,667 | 3,673 | 3,642 | 3,649 | 27,136 |
| 2026/01/07 | 3,674 | 3,690 | 3,658 | 3,666 | 116,460 |
| 2026/01/06 | 3,669 | 3,708 | 3,669 | 3,708 | 93,108 |
| 2026/01/05 | 3,606 | 3,648 | 3,606 | 3,636 | 128,800 |
| 2025/12/30 | 3,575 | 3,581 | 3,565 | 3,565 | 29,442 |
| 2025/12/29 | 3,578 | 3,591 | 3,567 | 3,578 | 63,268 |
| 2025/12/26 | 3,581 | 3,592 | 3,564 | 3,575 | 62,722 |
| 2025/12/25 | 3,574 | 3,574 | 3,557 | 3,569 | 20,278 |
| 2025/12/24 | 3,579 | 3,585 | 3,556 | 3,558 | 13,561 |
| 2025/12/23 | 3,563 | 3,581 | 3,563 | 3,576 | 23,240 |
| 2025/12/22 | 3,583 | 3,583 | 3,555 | 3,556 | 79,367 |
| 2025/12/19 | 3,523 | 3,551 | 3,520 | 3,534 | 77,690 |
| 2025/12/18 | 3,501 | 3,517 | 3,490 | 3,515 | 219,545 |
| 2025/12/17 | 3,520 | 3,525 | 3,494 | 3,522 | 211,732 |
| 2025/12/16 | 3,582 | 3,582 | 3,524 | 3,524 | 94,439 |
| 2025/12/15 | 3,559 | 3,589 | 3,559 | 3,582 | 114,884 |
| 2025/12/12 | 3,533 | 3,584 | 3,533 | 3,578 | 72,746 |
| 2025/12/11 | 3,558 | 3,565 | 3,504 | 3,512 | 40,586 |
| 2025/12/10 | 3,545 | 3,563 | 3,529 | 3,539 | 331,294 |
| 2025/12/09 | 3,541 | 3,550 | 3,528 | 3,543 | 111,194 |
| 2025/12/08 | 3,523 | 3,539 | 3,506 | 3,539 | 21,765 |
| 2025/12/05 | 3,521 | 3,521 | 3,500 | 3,514 | 53,782 |
| 2025/12/04 | 3,487 | 3,554 | 3,487 | 3,550 | 179,784 |
| 2025/12/03 | 3,498 | 3,502 | 3,476 | 3,483 | 111,248 |
| 2025/12/02 | 3,500 | 3,506 | 3,484 | 3,487 | 19,775 |
| 2025/12/01 | 3,525 | 3,535 | 3,485 | 3,495 | 101,311 |
| 2025/11/28 | 3,520 | 3,535 | 3,515 | 3,527 | 24,830 |
| 2025/11/27 | 3,519 | 3,534 | 3,516 | 3,520 | 36,227 |
| 2025/11/26 | 3,470 | 3,513 | 3,465 | 3,505 | 181,398 |
| 2025/11/25 | 3,480 | 3,480 | 3,428 | 3,440 | 172,550 |
| 2025/11/21 | 3,405 | 3,457 | 3,401 | 3,452 | 568,961 |
| 2025/11/20 | 3,468 | 3,483 | 3,444 | 3,458 | 234,715 |
| 2025/11/19 | 3,406 | 3,423 | 3,375 | 3,399 | 90,958 |
| 2025/11/18 | 3,473 | 3,479 | 3,397 | 3,397 | 257,014 |
| 2025/11/17 | 3,497 | 3,501 | 3,481 | 3,498 | 51,989 |
| 2025/11/14 | 3,487 | 3,515 | 3,479 | 3,508 | 120,876 |
| 2025/11/13 | 3,521 | 3,543 | 3,520 | 3,533 | 33,443 |
| 2025/11/12 | 3,481 | 3,514 | 3,481 | 3,509 | 77,598 |
| 2025/11/11 | 3,489 | 3,494 | 3,459 | 3,470 | 36,605 |
| 2025/11/10 | 3,466 | 3,472 | 3,452 | 3,466 | 65,895 |
| 2025/11/07 | 3,444 | 3,451 | 3,413 | 3,442 | 111,747 |
| 2025/11/06 | 3,450 | 3,473 | 3,441 | 3,459 | 41,650 |
| 2025/11/05 | 3,430 | 3,439 | 3,344 | 3,417 | 307,831 |
| 2025/11/04 | 3,476 | 3,503 | 3,458 | 3,460 | 95,811 |
| 2025/10/31 | 3,477 | 3,498 | 3,458 | 3,481 | 92,894 |
| 2025/10/30 | 3,434 | 3,454 | 3,423 | 3,452 | 369,273 |
| 2025/10/29 | 3,449 | 3,450 | 3,421 | 3,424 | 87,677 |
| 2025/10/28 | 3,465 | 3,465 | 3,431 | 3,431 | 69,802 |
| 2025/10/27 | 3,457 | 3,478 | 3,453 | 3,473 | 105,491 |
| 2025/10/24 | 3,415 | 3,426 | 3,405 | 3,413 | 48,202 |
| 2025/10/23 | 3,390 | 3,400 | 3,378 | 3,395 | 51,924 |
| 2025/10/22 | 3,392 | 3,422 | 3,384 | 3,413 | 27,782 |
| 2025/10/21 | 3,410 | 3,422 | 3,389 | 3,392 | 206,981 |
| 2025/10/20 | 3,364 | 3,393 | 3,352 | 3,393 | 89,308 |
| 2025/10/17 | 3,321 | 3,340 | 3,309 | 3,316 | 53,817 |
| 2025/10/16 | 3,352 | 3,360 | 3,333 | 3,348 | 27,355 |
| 2025/10/15 | 3,300 | 3,331 | 3,296 | 3,331 | 49,740 |
| 2025/10/14 | 3,282 | 3,323 | 3,254 | 3,272 | 355,170 |
| 2025/10/10 | 3,390 | 3,393 | 3,335 | 3,341 | 39,930 |
| 2025/10/09 | 3,399 | 3,404 | 3,388 | 3,400 | 137,630 |
| 2025/10/08 | 3,385 | 3,412 | 3,376 | 3,381 | 37,130 |
| 2025/10/07 | 3,385 | 3,395 | 3,370 | 3,374 | 47,830 |
| 2025/10/06 | 3,375 | 3,383 | 3,342 | 3,369 | 301,650 |
| 2025/10/03 | 3,233 | 3,272 | 3,233 | 3,270 | 75,610 |
| 2025/10/02 | 3,232 | 3,241 | 3,209 | 3,226 | 39,940 |
| 2025/10/01 | 3,258 | 3,260 | 3,217 | 3,229 | 313,330 |
| 2025/09/30 | 3,270 | 3,286 | 3,254 | 3,275 | 63,800 |
| 2025/09/29 | 3,307 | 3,307 | 3,268 | 3,275 | 42,470 |
| 2025/09/26 | 3,296 | 3,317 | 3,294 | 3,299 | 62,760 |
| 2025/09/25 | 3,292 | 3,304 | 3,284 | 3,297 | 17,870 |
| 2025/09/24 | 3,270 | 3,285 | 3,255 | 3,284 | 115,690 |
| 2025/09/22 | 3,263 | 3,290 | 3,263 | 3,274 | 73,090 |
| 2025/09/19 | 3,290 | 3,300 | 3,235 | 3,258 | 227,520 |
| 2025/09/18 | 3,265 | 3,281 | 3,249 | 3,272 | 41,820 |
| 2025/09/17 | 3,267 | 3,268 | 3,244 | 3,259 | 56,200 |
| 2025/09/16 | 3,280 | 3,293 | 3,266 | 3,281 | 70,510 |
| 2025/09/12 | 3,282 | 3,283 | 3,262 | 3,272 | 210,980 |
| 2025/09/11 | 3,248 | 3,261 | 3,238 | 3,257 | 85,850 |
| 2025/09/10 | 3,234 | 3,252 | 3,232 | 3,252 | 92,620 |
| 2025/09/09 | 3,261 | 3,273 | 3,227 | 3,233 | 211,020 |
| 2025/09/08 | 3,239 | 3,257 | 3,228 | 3,250 | 65,390 |
| 2025/09/05 | 3,212 | 3,220 | 3,196 | 3,216 | 183,270 |
| 2025/09/04 | 3,163 | 3,190 | 3,163 | 3,187 | 37,930 |
| 2025/09/03 | 3,183 | 3,186 | 3,150 | 3,155 | 23,480 |
| 2025/09/02 | 3,179 | 3,195 | 3,176 | 3,192 | 91,930 |
| 2025/09/01 | 3,165 | 3,188 | 3,152 | 3,172 | 137,280 |
| 2025/08/29 | 3,189 | 3,191 | 3,176 | 3,184 | 40,510 |
| 2025/08/28 | 3,167 | 3,200 | 3,164 | 3,200 | 16,820 |
| 2025/08/27 | 3,183 | 3,183 | 3,167 | 3,177 | 16,770 |
| 2025/08/26 | 3,204 | 3,206 | 3,172 | 3,181 | 85,670 |
| 2025/08/25 | 3,225 | 3,237 | 3,207 | 3,214 | 100,060 |
| 2025/08/22 | 3,197 | 3,211 | 3,185 | 3,208 | 38,190 |
| 2025/08/21 | 3,205 | 3,205 | 3,183 | 3,192 | 144,220 |
| 2025/08/20 | 3,215 | 3,221 | 3,200 | 3,205 | 318,680 |
| 2025/08/19 | 3,235 | 3,238 | 3,215 | 3,227 | 50,720 |
| 2025/08/18 | 3,216 | 3,238 | 3,216 | 3,231 | 210,260 |
| 2025/08/15 | 3,181 | 3,217 | 3,181 | 3,216 | 41,220 |
| 2025/08/14 | 3,184 | 3,184 | 3,161 | 3,168 | 31,290 |
| 2025/08/13 | 3,193 | 3,210 | 3,187 | 3,202 | 85,530 |
| 2025/08/12 | 3,149 | 3,190 | 3,148 | 3,171 | 150,260 |
| 2025/08/08 | 3,105 | 3,145 | 3,105 | 3,132 | 239,270 |
| 2025/08/07 | 3,065 | 3,099 | 3,063 | 3,094 | 206,130 |
| 2025/08/06 | 3,041 | 3,075 | 3,041 | 3,073 | 82,070 |
| 2025/08/05 | 3,033 | 3,047 | 3,027 | 3,041 | 26,800 |
| 2025/08/04 | 2,991 | 3,020 | 2,982 | 3,020 | 71,610 |
| 2025/08/01 | 3,040 | 3,065 | 3,039 | 3,051 | 55,540 |
| 2025/07/31 | 3,029 | 3,050 | 3,026 | 3,048 | 200,640 |
| 2025/07/30 | 3,008 | 3,024 | 3,005 | 3,024 | 46,360 |
| 2025/07/29 | 3,016 | 3,016 | 3,003 | 3,010 | 45,540 |
| 2025/07/28 | 3,057 | 3,057 | 3,032 | 3,033 | 27,410 |
| 2025/07/25 | 3,071 | 3,073 | 3,050 | 3,054 | 60,950 |
| 2025/07/24 | 3,061 | 3,090 | 3,058 | 3,079 | 308,710 |
| 2025/07/23 | 2,979 | 3,041 | 2,979 | 3,029 | 128,700 |
| 2025/07/22 | 2,937 | 2,963 | 2,919 | 2,934 | 78,970 |
| 2025/07/18 | 2,948 | 2,949 | 2,931 | 2,935 | 23,930 |
| 2025/07/17 | 2,909 | 2,942 | 2,908 | 2,942 | 104,600 |
| 2025/07/16 | 2,925 | 2,929 | 2,912 | 2,919 | 27,320 |
| 2025/07/15 | 2,931 | 2,938 | 2,917 | 2,924 | 120,120 |
| 2025/07/14 | 2,952 | 2,970 | 2,945 | 2,962 | 302,340 |
| 2025/07/11 | 2,966 | 2,979 | 2,954 | 2,961 | 35,590 |
| 2025/07/10 | 2,962 | 2,962 | 2,937 | 2,946 | 161,960 |
| 2025/07/09 | 2,970 | 2,971 | 2,956 | 2,964 | 140,620 |
| 2025/07/08 | 2,947 | 2,957 | 2,944 | 2,953 | 60,140 |
| 2025/07/07 | 2,962 | 2,965 | 2,943 | 2,948 | 37,920 |
| 2025/07/04 | 2,980 | 2,981 | 2,957 | 2,961 | 17,920 |
| 2025/07/03 | 2,960 | 2,965 | 2,953 | 2,963 | 30,380 |
| 2025/07/02 | 2,953 | 2,974 | 2,949 | 2,960 | 252,380 |
| 2025/07/01 | 2,984 | 2,985 | 2,963 | 2,968 | 185,920 |
| 2025/06/30 | 3,000 | 3,008 | 2,983 | 2,987 | 103,670 |
| 2025/06/27 | 2,960 | 2,983 | 2,958 | 2,976 | 190,150 |
| 2025/06/26 | 2,917 | 2,939 | 2,917 | 2,938 | 65,230 |
| 2025/06/25 | 2,924 | 2,924 | 2,902 | 2,915 | 197,210 |
| 2025/06/24 | 2,923 | 2,931 | 2,907 | 2,911 | 17,380 |
| 2025/06/23 | 2,894 | 2,894 | 2,879 | 2,891 | 74,050 |
| 2025/06/20 | 2,920 | 2,927 | 2,907 | 2,908 | 20,220 |
| 2025/06/19 | 2,940 | 2,940 | 2,919 | 2,923 | 41,470 |
| 2025/06/18 | 2,909 | 2,942 | 2,908 | 2,941 | 35,300 |
| 2025/06/17 | 2,910 | 2,920 | 2,909 | 2,918 | 44,950 |
| 2025/06/16 | 2,910 | 2,916 | 2,897 | 2,910 | 59,170 |
| 2025/06/13 | 2,903 | 2,908 | 2,874 | 2,890 | 139,710 |
| 2025/06/12 | 2,920 | 2,926 | 2,907 | 2,912 | 59,770 |
| 2025/06/11 | 2,924 | 2,929 | 2,916 | 2,920 | 32,980 |
| 2025/06/10 | 2,924 | 2,935 | 2,912 | 2,916 | 14,180 |
| 2025/06/09 | 2,922 | 2,925 | 2,915 | 2,916 | 67,890 |
| 2025/06/06 | 2,893 | 2,906 | 2,893 | 2,900 | 171,940 |
| 2025/06/05 | 2,900 | 2,902 | 2,884 | 2,887 | 269,300 |
| 2025/06/04 | 2,915 | 2,924 | 2,913 | 2,915 | 40,400 |
| 2025/06/03 | 2,913 | 2,918 | 2,902 | 2,902 | 53,570 |
| 2025/06/02 | 2,914 | 2,914 | 2,898 | 2,907 | 77,430 |
| 2025/05/30 | 2,905 | 2,943 | 2,904 | 2,931 | 92,750 |
| 2025/05/29 | 2,923 | 2,948 | 2,922 | 2,946 | 61,460 |
| 2025/05/28 | 2,928 | 2,929 | 2,901 | 2,919 | 65,870 |
| 2025/05/27 | 2,882 | 2,904 | 2,877 | 2,901 | 46,140 |
| 2025/05/26 | 2,872 | 2,885 | 2,870 | 2,883 | 110,180 |
| 2025/05/23 | 2,855 | 2,873 | 2,855 | 2,862 | 28,220 |
| 2025/05/22 | 2,840 | 2,853 | 2,835 | 2,845 | 33,290 |
| 2025/05/21 | 2,880 | 2,882 | 2,859 | 2,859 | 18,200 |
| 2025/05/20 | 2,884 | 2,890 | 2,861 | 2,867 | 46,380 |
| 2025/05/19 | 2,865 | 2,873 | 2,859 | 2,867 | 26,260 |
| 2025/05/16 | 2,875 | 2,875 | 2,853 | 2,870 | 56,160 |
| 2025/05/15 | 2,869 | 2,878 | 2,859 | 2,866 | 41,740 |
| 2025/05/14 | 2,900 | 2,900 | 2,864 | 2,894 | 144,540 |
| 2025/05/13 | 2,924 | 2,927 | 2,900 | 2,900 | 87,260 |
| 2025/05/12 | 2,875 | 2,875 | 2,852 | 2,874 | 865,010 |
| 2025/05/09 | 2,859 | 2,867 | 2,850 | 2,860 | 136,120 |
| 2025/05/08 | 2,824 | 2,830 | 2,802 | 2,824 | 106,160 |
| 2025/05/07 | 2,829 | 2,833 | 2,813 | 2,824 | 44,660 |
| 2025/05/02 | 2,813 | 2,830 | 2,804 | 2,810 | 52,430 |
| 2025/05/01 | 2,797 | 2,812 | 2,783 | 2,804 | 139,170 |
| 2025/04/30 | 2,790 | 2,796 | 2,777 | 2,792 | 55,520 |