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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 2,775 | 2,794 | 2,770 | 2,773 | 243,310 |
| 2025/04/25 | 2,739 | 2,761 | 2,738 | 2,752 | 71,020 |
| 2025/04/24 | 2,733 | 2,735 | 2,708 | 2,708 | 55,480 |
| 2025/04/23 | 2,719 | 2,719 | 2,693 | 2,708 | 99,420 |
| 2025/04/22 | 2,639 | 2,653 | 2,635 | 2,653 | 38,670 |
| 2025/04/21 | 2,668 | 2,669 | 2,639 | 2,648 | 146,780 |
| 2025/04/18 | 2,663 | 2,682 | 2,648 | 2,679 | 92,490 |
| 2025/04/17 | 2,622 | 2,648 | 2,609 | 2,647 | 87,400 |
| 2025/04/16 | 2,634 | 2,640 | 2,594 | 2,615 | 49,470 |
| 2025/04/15 | 2,635 | 2,645 | 2,629 | 2,629 | 38,500 |
| 2025/04/14 | 2,606 | 2,635 | 2,606 | 2,618 | 102,790 |
| 2025/04/11 | 2,558 | 2,594 | 2,518 | 2,579 | 175,990 |
| 2025/04/10 | 2,687 | 2,689 | 2,630 | 2,658 | 204,590 |
| 2025/04/09 | 2,501 | 2,501 | 2,430 | 2,454 | 342,440 |
| 2025/04/08 | 2,500 | 2,568 | 2,500 | 2,551 | 497,570 |
| 2025/04/07 | 2,402 | 2,455 | 2,330 | 2,405 | 345,380 |
| 2025/04/04 | 2,641 | 2,643 | 2,551 | 2,602 | 260,180 |
| 2025/04/03 | 2,655 | 2,700 | 2,650 | 2,691 | 441,770 |
| 2025/04/02 | 2,792 | 2,800 | 2,753 | 2,800 | 32,900 |
| 2025/04/01 | 2,819 | 2,823 | 2,780 | 2,783 | 38,310 |
| 2025/03/31 | 2,799 | 2,809 | 2,772 | 2,776 | 123,080 |
| 2025/03/28 | 2,906 | 2,909 | 2,872 | 2,885 | 21,970 |
| 2025/03/27 | 2,891 | 2,912 | 2,884 | 2,912 | 70,080 |
| 2025/03/26 | 2,920 | 2,921 | 2,900 | 2,914 | 43,040 |
| 2025/03/25 | 2,911 | 2,917 | 2,889 | 2,897 | 22,550 |
| 2025/03/24 | 2,912 | 2,912 | 2,888 | 2,888 | 15,980 |
| 2025/03/21 | 2,883 | 2,919 | 2,883 | 2,904 | 30,450 |
| 2025/03/19 | 2,886 | 2,914 | 2,886 | 2,906 | 34,800 |
| 2025/03/18 | 2,883 | 2,891 | 2,879 | 2,881 | 74,370 |
| 2025/03/17 | 2,836 | 2,855 | 2,836 | 2,851 | 28,350 |
| 2025/03/14 | 2,785 | 2,820 | 2,779 | 2,817 | 30,110 |
| 2025/03/13 | 2,813 | 2,822 | 2,793 | 2,800 | 34,110 |
| 2025/03/12 | 2,770 | 2,800 | 2,767 | 2,790 | 28,890 |
| 2025/03/11 | 2,761 | 2,775 | 2,713 | 2,775 | 129,200 |
| 2025/03/10 | 2,807 | 2,813 | 2,789 | 2,800 | 16,310 |
| 2025/03/07 | 2,802 | 2,822 | 2,786 | 2,803 | 51,100 |
| 2025/03/06 | 2,829 | 2,855 | 2,829 | 2,850 | 57,700 |
| 2025/03/05 | 2,810 | 2,825 | 2,796 | 2,813 | 39,740 |
| 2025/03/04 | 2,814 | 2,819 | 2,779 | 2,807 | 55,300 |
| 2025/03/03 | 2,811 | 2,829 | 2,798 | 2,826 | 25,720 |
| 2025/02/28 | 2,804 | 2,808 | 2,764 | 2,779 | 996,430 |
| 2025/02/27 | 2,815 | 2,834 | 2,813 | 2,834 | 11,680 |
| 2025/02/26 | 2,812 | 2,813 | 2,787 | 2,813 | 33,060 |
| 2025/02/25 | 2,800 | 2,829 | 2,795 | 2,821 | 26,930 |
| 2025/02/21 | 2,820 | 2,836 | 2,816 | 2,836 | 26,630 |
| 2025/02/20 | 2,850 | 2,852 | 2,817 | 2,831 | 37,360 |
| 2025/02/19 | 2,869 | 2,879 | 2,856 | 2,865 | 20,090 |
| 2025/02/18 | 2,869 | 2,888 | 2,863 | 2,875 | 21,660 |
| 2025/02/17 | 2,852 | 2,869 | 2,849 | 2,863 | 22,220 |
| 2025/02/14 | 2,874 | 2,883 | 2,854 | 2,857 | 15,870 |
| 2025/02/13 | 2,845 | 2,869 | 2,840 | 2,864 | 23,450 |
| 2025/02/12 | 2,830 | 2,834 | 2,816 | 2,830 | 19,070 |
| 2025/02/10 | 2,832 | 2,835 | 2,821 | 2,831 | 25,540 |
| 2025/02/07 | 2,840 | 2,846 | 2,825 | 2,832 | 52,160 |
| 2025/02/06 | 2,854 | 2,868 | 2,845 | 2,849 | 47,980 |
| 2025/02/05 | 2,848 | 2,868 | 2,831 | 2,845 | 27,530 |
| 2025/02/04 | 2,858 | 2,862 | 2,824 | 2,833 | 62,690 |
| 2025/02/03 | 2,840 | 2,840 | 2,795 | 2,810 | 114,910 |
| 2025/01/31 | 2,881 | 2,893 | 2,873 | 2,890 | 41,720 |
| 2025/01/30 | 2,864 | 2,883 | 2,863 | 2,879 | 20,000 |
| 2025/01/29 | 2,866 | 2,877 | 2,864 | 2,873 | 19,450 |
| 2025/01/28 | 2,842 | 2,871 | 2,827 | 2,852 | 87,280 |
| 2025/01/27 | 2,870 | 2,879 | 2,850 | 2,854 | 72,930 |
| 2025/01/24 | 2,854 | 2,870 | 2,839 | 2,845 | 47,570 |
| 2025/01/23 | 2,844 | 2,853 | 2,832 | 2,848 | 495,410 |
| 2025/01/22 | 2,830 | 2,839 | 2,824 | 2,833 | 48,680 |
| 2025/01/21 | 2,827 | 2,828 | 2,789 | 2,808 | 32,040 |
| 2025/01/20 | 2,791 | 2,817 | 2,791 | 2,808 | 120,560 |
| 2025/01/17 | 2,782 | 2,782 | 2,744 | 2,774 | 110,930 |
| 2025/01/16 | 2,801 | 2,813 | 2,781 | 2,785 | 53,200 |
| 2025/01/15 | 2,798 | 2,806 | 2,778 | 2,786 | 84,750 |
| 2025/01/14 | 2,837 | 2,841 | 2,796 | 2,809 | 660,750 |
| 2025/01/10 | 2,858 | 2,864 | 2,842 | 2,842 | 96,260 |
| 2025/01/09 | 2,892 | 2,893 | 2,854 | 2,863 | 151,430 |
| 2025/01/08 | 2,901 | 2,904 | 2,888 | 2,901 | 37,590 |
| 2025/01/07 | 2,899 | 2,926 | 2,887 | 2,914 | 23,630 |
| 2025/01/06 | 2,917 | 2,925 | 2,874 | 2,882 | 348,430 |
| 2024/12/30 | 2,939 | 2,940 | 2,906 | 2,915 | 79,640 |
| 2024/12/27 | 2,906 | 2,935 | 2,905 | 2,932 | 67,620 |
| 2024/12/26 | 2,858 | 2,892 | 2,858 | 2,886 | 37,930 |
| 2024/12/25 | 2,856 | 2,857 | 2,831 | 2,854 | 51,240 |
| 2024/12/24 | 2,858 | 2,858 | 2,848 | 2,851 | 24,050 |
| 2024/12/23 | 2,840 | 2,854 | 2,833 | 2,852 | 18,000 |
| 2024/12/20 | 2,847 | 2,853 | 2,825 | 2,825 | 31,900 |
| 2024/12/19 | 2,796 | 2,845 | 2,793 | 2,834 | 162,710 |
| 2024/12/18 | 2,847 | 2,865 | 2,845 | 2,845 | 12,070 |
| 2024/12/17 | 2,864 | 2,886 | 2,850 | 2,850 | 51,420 |
| 2024/12/16 | 2,869 | 2,878 | 2,859 | 2,861 | 28,560 |
| 2024/12/13 | 2,879 | 2,879 | 2,855 | 2,868 | 25,920 |
| 2024/12/12 | 2,895 | 2,914 | 2,895 | 2,899 | 218,210 |
| 2024/12/11 | 2,868 | 2,874 | 2,857 | 2,871 | 15,920 |
| 2024/12/10 | 2,881 | 2,885 | 2,861 | 2,864 | 60,330 |
| 2024/12/09 | 2,864 | 2,867 | 2,844 | 2,854 | 65,420 |
| 2024/12/06 | 2,865 | 2,869 | 2,842 | 2,846 | 18,480 |
| 2024/12/05 | 2,883 | 2,884 | 2,859 | 2,861 | 94,460 |
| 2024/12/04 | 2,879 | 2,885 | 2,856 | 2,859 | 629,870 |
| 2024/12/03 | 2,849 | 2,890 | 2,849 | 2,876 | 81,210 |
| 2024/12/02 | 2,807 | 2,841 | 2,805 | 2,834 | 52,890 |
| 2024/11/29 | 2,803 | 2,807 | 2,789 | 2,791 | 15,110 |
| 2024/11/28 | 2,777 | 2,813 | 2,773 | 2,805 | 17,080 |
| 2024/11/27 | 2,803 | 2,805 | 2,775 | 2,785 | 90,820 |
| 2024/11/26 | 2,824 | 2,826 | 2,790 | 2,807 | 25,570 |
| 2024/11/25 | 2,844 | 2,858 | 2,836 | 2,838 | 55,730 |
| 2024/11/22 | 2,810 | 2,829 | 2,807 | 2,818 | 36,030 |
| 2024/11/21 | 2,821 | 2,823 | 2,801 | 2,802 | 622,830 |
| 2024/11/20 | 2,832 | 2,843 | 2,813 | 2,822 | 33,360 |
| 2024/11/19 | 2,825 | 2,839 | 2,813 | 2,831 | 30,600 |
| 2024/11/18 | 2,812 | 2,830 | 2,807 | 2,816 | 46,850 |
| 2024/11/15 | 2,842 | 2,855 | 2,830 | 2,830 | 21,080 |
| 2024/11/14 | 2,837 | 2,860 | 2,824 | 2,824 | 20,390 |
| 2024/11/13 | 2,863 | 2,865 | 2,822 | 2,831 | 69,950 |
| 2024/11/12 | 2,876 | 2,895 | 2,855 | 2,864 | 85,890 |
| 2024/11/11 | 2,864 | 2,878 | 2,854 | 2,861 | 11,500 |
| 2024/11/08 | 2,890 | 2,893 | 2,858 | 2,865 | 22,860 |
| 2024/11/07 | 2,860 | 2,889 | 2,838 | 2,859 | 74,500 |
| 2024/11/06 | 2,795 | 2,857 | 2,793 | 2,835 | 131,070 |
| 2024/11/05 | 2,775 | 2,792 | 2,760 | 2,790 | 90,970 |
| 2024/11/01 | 2,773 | 2,790 | 2,757 | 2,763 | 61,470 |
| 2024/10/31 | 2,813 | 2,824 | 2,799 | 2,814 | 41,320 |
| 2024/10/30 | 2,812 | 2,837 | 2,812 | 2,819 | 29,160 |
| 2024/10/29 | 2,778 | 2,804 | 2,775 | 2,803 | 22,970 |
| 2024/10/28 | 2,728 | 2,786 | 2,722 | 2,781 | 76,310 |
| 2024/10/25 | 2,741 | 2,748 | 2,722 | 2,733 | 13,590 |
| 2024/10/24 | 2,732 | 2,763 | 2,723 | 2,756 | 2,270,980 |
| 2024/10/23 | 2,770 | 2,783 | 2,751 | 2,758 | 45,350 |
| 2024/10/22 | 2,799 | 2,802 | 2,755 | 2,772 | 223,840 |
| 2024/10/21 | 2,811 | 2,815 | 2,795 | 2,804 | 480,740 |
| 2024/10/18 | 2,822 | 2,825 | 2,805 | 2,812 | 324,410 |
| 2024/10/17 | 2,821 | 2,829 | 2,807 | 2,811 | 902,500 |
| 2024/10/16 | 2,808 | 2,833 | 2,799 | 2,818 | 517,140 |
| 2024/10/15 | 2,862 | 2,866 | 2,846 | 2,851 | 171,880 |
| 2024/10/11 | 2,840 | 2,846 | 2,828 | 2,831 | 6,030 |
| 2024/10/10 | 2,849 | 2,849 | 2,830 | 2,834 | 103,000 |
| 2024/10/09 | 2,843 | 2,849 | 2,817 | 2,830 | 13,720 |
| 2024/10/08 | 2,836 | 2,838 | 2,812 | 2,824 | 46,710 |
| 2024/10/07 | 2,866 | 2,875 | 2,855 | 2,867 | 291,530 |
| 2024/10/04 | 2,807 | 2,821 | 2,805 | 2,813 | 78,680 |