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 |
|---|---|---|---|---|---|
| 2026/05/29 | 4,115 | 4,173 | 4,111 | 4,130 | 61,063 |
| 2026/05/28 | 4,087 | 4,100 | 4,048 | 4,081 | 92,466 |
| 2026/05/27 | 4,143 | 4,158 | 4,101 | 4,103 | 31,664 |
| 2026/05/26 | 4,130 | 4,136 | 4,101 | 4,124 | 67,116 |
| 2026/05/25 | 4,100 | 4,138 | 4,082 | 4,128 | 35,198 |
| 2026/05/22 | 4,062 | 4,090 | 4,041 | 4,074 | 71,710 |
| 2026/05/21 | 4,037 | 4,060 | 4,020 | 4,037 | 85,592 |
| 2026/05/20 | 4,038 | 4,038 | 3,940 | 3,969 | 92,368 |
| 2026/05/19 | 4,040 | 4,060 | 4,015 | 4,038 | 11,629 |
| 2026/05/18 | 4,050 | 4,059 | 3,995 | 4,016 | 70,410 |
| 2026/05/15 | 4,076 | 4,113 | 4,009 | 4,045 | 41,289 |
| 2026/05/14 | 4,112 | 4,112 | 4,059 | 4,059 | 57,858 |
| 2026/05/13 | 4,049 | 4,112 | 4,049 | 4,100 | 35,451 |
| 2026/05/12 | 4,052 | 4,074 | 4,017 | 4,054 | 40,346 |
| 2026/05/11 | 4,017 | 4,047 | 4,006 | 4,017 | 24,738 |
| 2026/05/08 | 4,003 | 4,010 | 3,978 | 4,004 | 66,049 |
| 2026/05/07 | 3,970 | 4,044 | 3,970 | 4,030 | 98,271 |
| 2026/05/01 | 3,895 | 3,915 | 3,864 | 3,900 | 22,598 |
| 2026/04/30 | 3,913 | 3,913 | 3,873 | 3,895 | 48,733 |
| 2026/04/28 | 3,928 | 3,950 | 3,915 | 3,950 | 303,180 |
| 2026/04/27 | 3,892 | 3,928 | 3,863 | 3,906 | 267,369 |
| 2026/04/24 | 3,900 | 3,909 | 3,877 | 3,890 | 44,737 |
| 2026/04/23 | 3,922 | 3,922 | 3,853 | 3,887 | 163,326 |
| 2026/04/22 | 3,928 | 3,933 | 3,905 | 3,914 | 110,361 |
| 2026/04/21 | 3,960 | 3,965 | 3,945 | 3,947 | 231,860 |
| 2026/04/20 | 3,964 | 3,972 | 3,946 | 3,952 | 69,283 |
| 2026/04/17 | 3,978 | 3,978 | 3,939 | 3,939 | 83,978 |
| 2026/04/16 | 3,969 | 4,001 | 3,969 | 3,994 | 81,749 |
| 2026/04/15 | 3,970 | 3,978 | 3,939 | 3,944 | 472,824 |
| 2026/04/14 | 3,947 | 3,947 | 3,921 | 3,930 | 181,193 |
| 2026/04/13 | 3,892 | 3,925 | 3,877 | 3,896 | 87,042 |
| 2026/04/10 | 3,937 | 3,938 | 3,911 | 3,915 | 86,641 |
| 2026/04/09 | 3,959 | 3,962 | 3,908 | 3,908 | 76,090 |
| 2026/04/08 | 3,968 | 3,968 | 3,925 | 3,954 | 954,468 |
| 2026/04/07 | 3,830 | 3,859 | 3,808 | 3,828 | 32,928 |
| 2026/04/06 | 3,824 | 3,853 | 3,815 | 3,816 | 102,899 |
| 2026/04/03 | 3,821 | 3,836 | 3,800 | 3,815 | 69,572 |
| 2026/03/27 | 3,753 | 3,799 | 3,729 | 3,784 | 64,721 |
| 2026/03/26 | 3,794 | 3,806 | 3,743 | 3,776 | 113,438 |
| 2026/03/25 | 3,775 | 3,794 | 3,765 | 3,786 | 164,172 |
| 2026/03/24 | 3,708 | 3,712 | 3,654 | 3,705 | 145,024 |
| 2026/03/23 | 3,627 | 3,635 | 3,572 | 3,616 | 125,199 |
| 2026/03/19 | 3,769 | 3,789 | 3,740 | 3,745 | 123,673 |
| 2026/03/18 | 3,790 | 3,854 | 3,790 | 3,852 | 77,313 |
| 2026/03/17 | 3,790 | 3,806 | 3,745 | 3,758 | 59,108 |
| 2026/03/16 | 3,757 | 3,770 | 3,717 | 3,742 | 57,368 |
| 2026/03/13 | 3,721 | 3,781 | 3,709 | 3,766 | 105,401 |
| 2026/03/12 | 3,788 | 3,801 | 3,748 | 3,779 | 47,897 |
| 2026/03/11 | 3,849 | 3,879 | 3,829 | 3,829 | 55,772 |
| 2026/03/10 | 3,780 | 3,826 | 3,761 | 3,801 | 71,253 |
| 2026/03/09 | 3,651 | 3,719 | 3,622 | 3,710 | 469,470 |
| 2026/03/06 | 3,805 | 3,859 | 3,786 | 3,857 | 70,031 |
| 2026/03/05 | 3,888 | 3,918 | 3,819 | 3,863 | 205,513 |
| 2026/03/04 | 3,810 | 3,861 | 3,724 | 3,770 | 626,418 |
| 2026/03/03 | 4,007 | 4,015 | 3,903 | 3,917 | 782,967 |
| 2026/03/02 | 3,989 | 4,042 | 3,965 | 4,042 | 124,767 |
| 2026/02/27 | 4,029 | 4,083 | 4,020 | 4,083 | 51,399 |
| 2026/02/26 | 4,030 | 4,048 | 4,018 | 4,026 | 48,572 |
| 2026/02/25 | 3,980 | 4,003 | 3,948 | 3,991 | 94,073 |
| 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 |