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 |
|---|---|---|---|---|---|
| 2009/12/30 | 921 | 921 | 911 | 917 | 1,240 |
| 2009/12/29 | 920 | 921 | 918 | 921 | 690 |
| 2009/12/28 | 920 | 928 | 917 | 923 | 880 |
| 2009/12/25 | 921 | 921 | 916 | 917 | 310 |
| 2009/12/24 | 914 | 921 | 914 | 921 | 4,140 |
| 2009/12/22 | 907 | 910 | 901 | 910 | 2,150 |
| 2009/12/21 | 905 | 905 | 901 | 901 | 1,660 |
| 2009/12/18 | 900 | 900 | 896 | 896 | 50 |
| 2009/12/17 | 905 | 905 | 905 | 905 | 2,150 |
| 2009/12/16 | 913 | 913 | 900 | 900 | 670 |
| 2009/12/15 | 894 | 894 | 887 | 888 | 2,970 |
| 2009/12/14 | 898 | 898 | 884 | 884 | 680 |
| 2009/12/11 | 885 | 890 | 884 | 890 | 560 |
| 2009/12/10 | 890 | 890 | 878 | 878 | 1,090 |
| 2009/12/09 | 898 | 898 | 892 | 893 | 210 |
| 2009/12/08 | 900 | 900 | 900 | 900 | 120 |
| 2009/12/07 | 900 | 908 | 900 | 903 | 640 |
| 2009/12/04 | 895 | 897 | 890 | 890 | 3,770 |
| 2009/12/03 | 875 | 895 | 875 | 895 | 3,580 |
| 2009/12/02 | 860 | 866 | 860 | 866 | 2,170 |
| 2009/12/01 | 840 | 864 | 837 | 864 | 2,390 |
| 2009/11/30 | 827 | 845 | 827 | 845 | 4,260 |
| 2009/11/27 | 824 | 826 | 815 | 816 | 14,810 |
| 2009/11/26 | 835 | 837 | 830 | 836 | 4,230 |
| 2009/11/25 | 835 | 840 | 831 | 840 | 1,540 |
| 2009/11/24 | 845 | 845 | 833 | 834 | 2,680 |
| 2009/11/20 | 835 | 842 | 835 | 842 | 3,250 |
| 2009/11/19 | 854 | 854 | 838 | 842 | 5,580 |
| 2009/11/18 | 860 | 862 | 852 | 852 | 3,500 |
| 2009/11/17 | 872 | 872 | 861 | 862 | 1,300 |
| 2009/11/16 | 871 | 871 | 862 | 865 | 1,880 |
| 2009/11/13 | 877 | 877 | 868 | 873 | 3,740 |
| 2009/11/12 | 881 | 881 | 871 | 871 | 4,460 |
| 2009/11/11 | 881 | 884 | 877 | 878 | 266,120 |
| 2009/11/10 | 885 | 887 | 880 | 880 | 820 |
| 2009/11/09 | 904 | 904 | 874 | 876 | 1,450 |
| 2009/11/06 | 887 | 887 | 879 | 879 | 370 |
| 2009/11/05 | 885 | 885 | 877 | 879 | 3,370 |
| 2009/11/04 | 881 | 888 | 880 | 888 | 1,500 |
| 2009/11/02 | 889 | 889 | 878 | 887 | 24,110 |
| 2009/10/30 | 901 | 901 | 895 | 899 | 1,510 |
| 2009/10/29 | 885 | 891 | 879 | 891 | 1,220 |
| 2009/10/28 | 902 | 902 | 893 | 893 | 1,570 |
| 2009/10/27 | 911 | 911 | 900 | 900 | 4,770 |
| 2009/10/26 | 911 | 919 | 910 | 917 | 800 |
| 2009/10/23 | 919 | 919 | 913 | 913 | 200 |
| 2009/10/22 | 916 | 916 | 903 | 904 | 980 |
| 2009/10/21 | 918 | 918 | 915 | 918 | 350 |
| 2009/10/20 | 920 | 921 | 918 | 918 | 1,650 |
| 2009/10/19 | 905 | 911 | 900 | 910 | 1,050 |
| 2009/10/16 | 916 | 916 | 904 | 904 | 30 |
| 2009/10/15 | 913 | 913 | 910 | 910 | 90 |
| 2009/10/14 | 908 | 908 | 896 | 897 | 290 |
| 2009/10/13 | 911 | 911 | 911 | 911 | 210 |
| 2009/10/09 | 897 | 898 | 891 | 898 | 20,910 |
| 2009/10/08 | 892 | 896 | 887 | 892 | 2,840 |
| 2009/10/07 | 885 | 890 | 884 | 889 | 630 |
| 2009/10/06 | 882 | 882 | 870 | 877 | 5,250 |
| 2009/10/05 | 881 | 882 | 871 | 872 | 18,590 |
| 2009/10/02 | 893 | 893 | 877 | 877 | 8,660 |
| 2009/10/01 | 911 | 911 | 902 | 903 | 2,250 |
| 2009/09/30 | 913 | 913 | 910 | 912 | 180 |
| 2009/09/29 | 917 | 917 | 908 | 909 | 1,040 |
| 2009/09/28 | 920 | 920 | 905 | 910 | 5,450 |
| 2009/09/25 | 940 | 940 | 927 | 930 | 560 |
| 2009/09/24 | 942 | 953 | 942 | 947 | 2,510 |
| 2009/09/18 | 935 | 935 | 924 | 929 | 1,520 |
| 2009/09/17 | 944 | 944 | 932 | 932 | 1,410 |
| 2009/09/16 | 937 | 941 | 929 | 929 | 1,420 |
| 2009/09/15 | 938 | 938 | 931 | 932 | 270 |
| 2009/09/14 | 949 | 949 | 930 | 932 | 5,360 |
| 2009/09/11 | 957 | 958 | 950 | 950 | 840 |
| 2009/09/10 | 949 | 959 | 949 | 959 | 100 |
| 2009/09/09 | 946 | 946 | 937 | 939 | 440 |
| 2009/09/08 | 948 | 948 | 945 | 945 | 590 |
| 2009/09/07 | 947 | 947 | 943 | 944 | 290 |
| 2009/09/04 | 946 | 946 | 935 | 937 | 1,000 |
| 2009/09/03 | 947 | 947 | 942 | 943 | 970 |
| 2009/09/02 | 949 | 951 | 944 | 951 | 4,470 |
| 2009/09/01 | 964 | 972 | 962 | 970 | 640 |
| 2009/08/31 | 977 | 982 | 960 | 968 | 610 |
| 2009/08/28 | 971 | 972 | 965 | 967 | 1,510 |
| 2009/08/27 | 970 | 970 | 959 | 962 | 3,580 |
| 2009/08/26 | 969 | 978 | 969 | 978 | 780 |
| 2009/08/25 | 970 | 970 | 965 | 966 | 470 |
| 2009/08/24 | 969 | 972 | 969 | 970 | 2,000 |
| 2009/08/21 | 960 | 960 | 939 | 949 | 3,280 |
| 2009/08/20 | 947 | 962 | 946 | 962 | 740 |
| 2009/08/19 | 952 | 952 | 943 | 946 | 1,440 |
| 2009/08/18 | 943 | 951 | 943 | 949 | 860 |
| 2009/08/17 | 970 | 970 | 949 | 949 | 7,860 |
| 2009/08/14 | 969 | 976 | 969 | 974 | 950 |
| 2009/08/13 | 969 | 970 | 965 | 969 | 1,500 |
| 2009/08/12 | 963 | 969 | 960 | 961 | 2,630 |
| 2009/08/11 | 970 | 973 | 969 | 973 | 480 |
| 2009/08/10 | 965 | 973 | 965 | 969 | 1,780 |
| 2009/08/07 | 958 | 958 | 943 | 955 | 1,170 |
| 2009/08/06 | 952 | 959 | 952 | 959 | 200 |
| 2009/08/05 | 966 | 966 | 950 | 950 | 250 |
| 2009/08/04 | 972 | 972 | 957 | 957 | 850 |
| 2009/08/03 | 955 | 955 | 952 | 955 | 1,010 |
| 2009/07/31 | 948 | 950 | 945 | 950 | 1,630 |
| 2009/07/30 | 938 | 938 | 931 | 936 | 440 |
| 2009/07/29 | 925 | 935 | 925 | 931 | 1,880 |
| 2009/07/28 | 931 | 931 | 925 | 930 | 6,010 |
| 2009/07/27 | 928 | 935 | 927 | 927 | 1,110 |
| 2009/07/24 | 919 | 922 | 914 | 918 | 5,450 |
| 2009/07/23 | 908 | 914 | 905 | 912 | 1,350 |
| 2009/07/22 | 903 | 908 | 900 | 908 | 680 |
| 2009/07/21 | 897 | 897 | 894 | 896 | 520 |
| 2009/07/17 | 880 | 880 | 876 | 877 | 190 |
| 2009/07/16 | 885 | 886 | 870 | 870 | 510 |
| 2009/07/15 | 876 | 876 | 863 | 866 | 9,120 |
| 2009/07/14 | 867 | 868 | 863 | 868 | 620 |
| 2009/07/13 | 872 | 875 | 852 | 852 | 7,530 |
| 2009/07/10 | 883 | 883 | 870 | 872 | 2,550 |
| 2009/07/09 | 881 | 881 | 873 | 873 | 8,960 |
| 2009/07/08 | 903 | 903 | 887 | 888 | 10,470 |
| 2009/07/07 | 917 | 917 | 906 | 909 | 3,560 |
| 2009/07/06 | 924 | 924 | 910 | 912 | 2,660 |
| 2009/07/03 | 915 | 920 | 908 | 920 | 11,330 |
| 2009/07/02 | 935 | 935 | 924 | 924 | 1,310 |
| 2009/07/01 | 925 | 940 | 922 | 929 | 1,880 |
| 2009/06/30 | 929 | 932 | 925 | 930 | 6,700 |
| 2009/06/29 | 929 | 930 | 912 | 913 | 7,290 |
| 2009/06/26 | 929 | 929 | 924 | 928 | 8,080 |
| 2009/06/25 | 912 | 926 | 908 | 924 | 6,940 |
| 2009/06/24 | 907 | 907 | 899 | 902 | 23,230 |
| 2009/06/23 | 906 | 906 | 897 | 900 | 34,020 |
| 2009/06/22 | 925 | 925 | 918 | 924 | 1,380 |
| 2009/06/19 | 918 | 918 | 912 | 918 | 4,880 |
| 2009/06/18 | 923 | 923 | 906 | 911 | 8,130 |
| 2009/06/17 | 913 | 923 | 912 | 918 | 1,920 |
| 2009/06/16 | 933 | 933 | 913 | 915 | 8,590 |
| 2009/06/15 | 954 | 954 | 945 | 947 | 3,510 |
| 2009/06/12 | 945 | 955 | 945 | 952 | 2,550 |
| 2009/06/11 | 940 | 944 | 938 | 942 | 1,430 |
| 2009/06/10 | 927 | 936 | 927 | 935 | 1,740 |
| 2009/06/09 | 926 | 928 | 917 | 918 | 2,530 |
| 2009/06/08 | 925 | 928 | 924 | 925 | 7,770 |
| 2009/06/05 | 922 | 922 | 915 | 915 | 300 |
| 2009/06/04 | 912 | 918 | 910 | 912 | 6,660 |
| 2009/06/03 | 920 | 920 | 915 | 915 | 2,030 |
| 2009/06/02 | 925 | 925 | 915 | 916 | 2,650 |
| 2009/06/01 | 901 | 916 | 900 | 910 | 4,060 |
| 2009/05/29 | 902 | 902 | 891 | 897 | 780 |
| 2009/05/28 | 891 | 898 | 888 | 898 | 1,050 |
| 2009/05/27 | 894 | 897 | 891 | 891 | 1,160 |
| 2009/05/26 | 887 | 888 | 878 | 885 | 5,230 |
| 2009/05/25 | 880 | 888 | 880 | 883 | 310 |
| 2009/05/22 | 870 | 877 | 868 | 873 | 1,210 |
| 2009/05/21 | 882 | 882 | 873 | 878 | 1,550 |
| 2009/05/20 | 889 | 890 | 881 | 886 | 1,390 |
| 2009/05/19 | 885 | 885 | 876 | 876 | 1,140 |
| 2009/05/18 | 872 | 872 | 857 | 860 | 3,830 |
| 2009/05/15 | 869 | 882 | 869 | 882 | 8,840 |