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 |
---|---|---|---|---|---|
2011/12/30 | 737 | 743 | 736 | 743 | 17,830 |
2011/12/29 | 734 | 735 | 730 | 735 | 117,250 |
2011/12/28 | 737 | 738 | 734 | 734 | 6,520 |
2011/12/27 | 737 | 738 | 734 | 738 | 15,340 |
2011/12/26 | 742 | 745 | 738 | 741 | 17,590 |
2011/12/22 | 736 | 738 | 735 | 735 | 30,000 |
2011/12/21 | 742 | 742 | 735 | 738 | 224,910 |
2011/12/20 | 730 | 735 | 730 | 735 | 26,800 |
2011/12/19 | 732 | 732 | 725 | 727 | 653,460 |
2011/12/16 | 740 | 740 | 734 | 735 | 60,480 |
2011/12/15 | 744 | 745 | 737 | 738 | 1,015,760 |
2011/12/14 | 751 | 751 | 748 | 750 | 242,960 |
2011/12/13 | 750 | 755 | 748 | 754 | 112,570 |
2011/12/12 | 760 | 762 | 758 | 759 | 54,120 |
2011/12/09 | 750 | 753 | 748 | 751 | 14,420 |
2011/12/08 | 758 | 760 | 754 | 758 | 213,540 |
2011/12/07 | 754 | 763 | 752 | 763 | 130,100 |
2011/12/06 | 758 | 760 | 750 | 752 | 32,280 |
2011/12/05 | 761 | 765 | 759 | 762 | 23,480 |
2011/12/02 | 750 | 757 | 750 | 755 | 162,750 |
2011/12/01 | 756 | 760 | 751 | 753 | 113,420 |
2011/11/30 | 738 | 741 | 733 | 741 | 20,910 |
2011/11/29 | 735 | 741 | 732 | 741 | 66,030 |
2011/11/28 | 728 | 732 | 727 | 729 | 27,920 |
2011/11/25 | 717 | 723 | 717 | 721 | 15,790 |
2011/11/24 | 720 | 724 | 717 | 718 | 60,910 |
2011/11/22 | 724 | 732 | 723 | 731 | 33,250 |
2011/11/21 | 730 | 733 | 728 | 731 | 48,150 |
2011/11/18 | 733 | 735 | 730 | 734 | 144,550 |
2011/11/17 | 735 | 741 | 731 | 740 | 31,070 |
2011/11/16 | 744 | 745 | 735 | 738 | 190,500 |
2011/11/15 | 745 | 748 | 742 | 745 | 14,860 |
2011/11/14 | 750 | 756 | 746 | 747 | 25,060 |
2011/11/11 | 747 | 747 | 738 | 742 | 35,520 |
2011/11/10 | 747 | 751 | 741 | 744 | 67,780 |
2011/11/09 | 758 | 762 | 754 | 762 | 118,170 |
2011/11/08 | 764 | 764 | 750 | 752 | 31,860 |
2011/11/07 | 760 | 764 | 760 | 764 | 83,980 |
2011/11/04 | 761 | 766 | 758 | 763 | 59,640 |
2011/11/02 | 759 | 759 | 750 | 751 | 44,970 |
2011/11/01 | 770 | 774 | 766 | 766 | 8,290 |
2011/10/31 | 780 | 792 | 778 | 778 | 215,500 |
2011/10/28 | 787 | 792 | 784 | 786 | 232,830 |
2011/10/27 | 761 | 776 | 757 | 776 | 27,410 |
2011/10/26 | 755 | 763 | 749 | 760 | 22,510 |
2011/10/25 | 770 | 770 | 760 | 762 | 12,020 |
2011/10/24 | 761 | 769 | 761 | 769 | 23,890 |
2011/10/21 | 757 | 758 | 755 | 757 | 11,060 |
2011/10/20 | 760 | 762 | 756 | 759 | 8,640 |
2011/10/19 | 770 | 770 | 763 | 765 | 13,960 |
2011/10/18 | 767 | 768 | 761 | 765 | 10,760 |
2011/10/17 | 771 | 777 | 769 | 773 | 20,080 |
2011/10/14 | 768 | 768 | 762 | 762 | 19,530 |
2011/10/13 | 773 | 774 | 771 | 771 | 134,800 |
2011/10/12 | 766 | 768 | 761 | 767 | 5,330 |
2011/10/11 | 767 | 770 | 765 | 766 | 30,870 |
2011/10/07 | 754 | 761 | 754 | 755 | 191,970 |
2011/10/06 | 745 | 754 | 745 | 749 | 137,440 |
2011/10/05 | 754 | 754 | 736 | 739 | 333,660 |
2011/10/04 | 745 | 751 | 742 | 750 | 202,640 |
2011/10/03 | 773 | 773 | 750 | 760 | 74,360 |
2011/09/30 | 776 | 780 | 770 | 773 | 18,060 |
2011/09/29 | 762 | 774 | 761 | 774 | 20,750 |
2011/09/28 | 759 | 772 | 759 | 766 | 119,570 |
2011/09/27 | 748 | 757 | 747 | 756 | 224,160 |
2011/09/26 | 754 | 800 | 736 | 799 | 359,590 |
2011/09/22 | 759 | 759 | 749 | 753 | 73,460 |
2011/09/21 | 764 | 767 | 762 | 763 | 4,290 |
2011/09/20 | 766 | 768 | 760 | 763 | 343,340 |
2011/09/16 | 764 | 776 | 764 | 775 | 410,600 |
2011/09/15 | 758 | 760 | 755 | 758 | 162,020 |
2011/09/14 | 756 | 759 | 746 | 747 | 171,810 |
2011/09/13 | 750 | 757 | 748 | 755 | 130,090 |
2011/09/12 | 756 | 756 | 744 | 749 | 813,190 |
2011/09/09 | 761 | 766 | 761 | 762 | 65,170 |
2011/09/08 | 769 | 770 | 760 | 764 | 216,410 |
2011/09/07 | 757 | 760 | 755 | 760 | 62,020 |
2011/09/06 | 757 | 757 | 747 | 748 | 167,320 |
2011/09/05 | 768 | 768 | 759 | 760 | 19,010 |
2011/09/02 | 780 | 780 | 773 | 776 | 18,020 |
2011/09/01 | 780 | 787 | 780 | 785 | 9,000 |
2011/08/31 | 774 | 776 | 771 | 776 | 57,520 |
2011/08/30 | 777 | 779 | 772 | 774 | 80,600 |
2011/08/29 | 764 | 771 | 758 | 764 | 88,710 |
2011/08/26 | 758 | 761 | 755 | 761 | 148,400 |
2011/08/25 | 759 | 764 | 751 | 758 | 104,660 |
2011/08/24 | 766 | 766 | 746 | 749 | 54,390 |
2011/08/23 | 757 | 757 | 749 | 757 | 163,110 |
2011/08/22 | 753 | 758 | 747 | 747 | 247,360 |
2011/08/19 | 757 | 761 | 755 | 758 | 259,230 |
2011/08/18 | 783 | 783 | 772 | 772 | 49,730 |
2011/08/17 | 781 | 784 | 776 | 782 | 22,920 |
2011/08/16 | 788 | 789 | 781 | 785 | 19,580 |
2011/08/15 | 783 | 787 | 778 | 782 | 31,330 |
2011/08/12 | 788 | 788 | 771 | 773 | 143,290 |
2011/08/11 | 765 | 777 | 765 | 777 | 108,130 |
2011/08/10 | 791 | 791 | 781 | 782 | 244,400 |
2011/08/09 | 773 | 776 | 750 | 776 | 260,540 |
2011/08/08 | 796 | 798 | 785 | 788 | 327,800 |
2011/08/05 | 816 | 819 | 797 | 807 | 974,310 |
2011/08/04 | 838 | 840 | 829 | 831 | 138,910 |
2011/08/03 | 838 | 838 | 831 | 833 | 137,750 |
2011/08/02 | 853 | 853 | 848 | 850 | 10,560 |
2011/08/01 | 852 | 864 | 852 | 859 | 125,520 |
2011/07/29 | 855 | 855 | 847 | 849 | 121,480 |
2011/07/28 | 859 | 859 | 852 | 854 | 24,300 |
2011/07/27 | 868 | 868 | 861 | 865 | 17,370 |
2011/07/26 | 870 | 876 | 868 | 872 | 29,930 |
2011/07/25 | 873 | 873 | 866 | 869 | 12,000 |
2011/07/22 | 872 | 876 | 871 | 874 | 244,650 |
2011/07/21 | 870 | 870 | 863 | 865 | 171,250 |
2011/07/20 | 868 | 871 | 866 | 866 | 8,120 |
2011/07/19 | 865 | 865 | 860 | 861 | 15,230 |
2011/07/15 | 864 | 868 | 862 | 867 | 24,130 |
2011/07/14 | 867 | 869 | 861 | 865 | 12,360 |
2011/07/13 | 858 | 870 | 858 | 868 | 46,900 |
2011/07/12 | 877 | 878 | 870 | 873 | 71,070 |
2011/07/11 | 887 | 888 | 883 | 887 | 30,470 |
2011/07/08 | 892 | 896 | 888 | 889 | 23,960 |
2011/07/07 | 887 | 888 | 883 | 885 | 9,830 |
2011/07/06 | 880 | 888 | 879 | 887 | 57,890 |
2011/07/05 | 881 | 882 | 878 | 879 | 144,450 |
2011/07/04 | 877 | 882 | 876 | 880 | 123,060 |
2011/07/01 | 868 | 872 | 867 | 867 | 17,900 |
2011/06/30 | 861 | 864 | 860 | 863 | 55,700 |
2011/06/29 | 853 | 858 | 851 | 858 | 24,950 |
2011/06/28 | 849 | 851 | 843 | 845 | 129,370 |
2011/06/27 | 846 | 846 | 839 | 839 | 12,760 |
2011/06/24 | 840 | 848 | 840 | 848 | 8,630 |
2011/06/23 | 839 | 843 | 835 | 840 | 24,470 |
2011/06/22 | 834 | 844 | 833 | 843 | 41,930 |
2011/06/21 | 828 | 830 | 822 | 830 | 119,560 |
2011/06/20 | 821 | 825 | 820 | 822 | 72,900 |
2011/06/17 | 829 | 834 | 816 | 819 | 250,300 |
2011/06/16 | 833 | 833 | 826 | 826 | 86,300 |
2011/06/15 | 838 | 841 | 835 | 839 | 13,480 |
2011/06/14 | 828 | 837 | 825 | 836 | 30,280 |
2011/06/13 | 824 | 827 | 821 | 827 | 14,710 |
2011/06/10 | 830 | 837 | 829 | 831 | 39,900 |
2011/06/09 | 828 | 829 | 822 | 829 | 50,320 |
2011/06/08 | 829 | 829 | 824 | 828 | 68,310 |
2011/06/07 | 823 | 829 | 820 | 829 | 12,270 |
2011/06/06 | 831 | 831 | 820 | 821 | 99,230 |
2011/06/03 | 837 | 842 | 829 | 829 | 25,980 |
2011/06/02 | 841 | 841 | 837 | 840 | 54,920 |
2011/06/01 | 852 | 854 | 848 | 854 | 27,300 |
2011/05/31 | 839 | 852 | 837 | 852 | 135,400 |
2011/05/30 | 838 | 839 | 832 | 838 | 85,260 |
2011/05/27 | 840 | 844 | 835 | 839 | 31,750 |
2011/05/26 | 838 | 841 | 836 | 841 | 67,360 |
2011/05/25 | 831 | 836 | 831 | 832 | 81,920 |
2011/05/24 | 830 | 834 | 826 | 833 | 66,560 |
2011/05/23 | 837 | 838 | 830 | 832 | 1,016,640 |
2011/05/20 | 844 | 848 | 842 | 843 | 10,660 |
2011/05/19 | 857 | 857 | 844 | 844 | 268,310 |
2011/05/18 | 848 | 854 | 845 | 853 | 10,000 |
2011/05/17 | 842 | 843 | 838 | 843 | 475,590 |
2011/05/16 | 849 | 849 | 842 | 842 | 245,230 |
2011/05/13 | 868 | 868 | 847 | 854 | 492,620 |
2011/05/12 | 865 | 870 | 862 | 862 | 98,170 |
2011/05/11 | 879 | 880 | 870 | 871 | 141,280 |
2011/05/10 | 870 | 872 | 865 | 871 | 84,620 |
2011/05/09 | 871 | 872 | 865 | 867 | 11,800 |
2011/05/06 | 866 | 871 | 865 | 871 | 30,220 |
2011/05/02 | 873 | 881 | 873 | 881 | 73,550 |
2011/04/28 | 855 | 865 | 855 | 865 | 146,450 |
2011/04/27 | 852 | 858 | 851 | 852 | 151,160 |
2011/04/26 | 851 | 852 | 845 | 848 | 144,320 |
2011/04/25 | 856 | 862 | 853 | 854 | 215,840 |
2011/04/22 | 852 | 858 | 848 | 855 | 112,500 |
2011/04/21 | 856 | 860 | 851 | 856 | 171,990 |
2011/04/20 | 849 | 852 | 846 | 851 | 95,910 |
2011/04/19 | 842 | 844 | 838 | 841 | 110,150 |
2011/04/18 | 856 | 856 | 849 | 851 | 34,780 |
2011/04/15 | 857 | 859 | 855 | 855 | 45,000 |
2011/04/14 | 849 | 862 | 849 | 861 | 29,320 |
2011/04/13 | 853 | 860 | 849 | 859 | 18,170 |
2011/04/12 | 857 | 857 | 849 | 852 | 43,860 |
2011/04/11 | 865 | 869 | 861 | 866 | 29,680 |
2011/04/08 | 851 | 869 | 847 | 866 | 38,020 |
2011/04/07 | 857 | 864 | 854 | 855 | 24,460 |
2011/04/06 | 863 | 865 | 850 | 854 | 138,380 |
2011/04/05 | 872 | 875 | 855 | 862 | 58,560 |
2011/04/04 | 884 | 884 | 873 | 873 | 82,860 |
2011/04/01 | 879 | 888 | 878 | 879 | 18,860 |
2011/03/31 | 883 | 885 | 876 | 882 | 21,960 |
2011/03/30 | 869 | 880 | 864 | 880 | 74,840 |
2011/03/29 | 858 | 868 | 854 | 866 | 51,750 |
2011/03/28 | 862 | 865 | 857 | 863 | 28,920 |
2011/03/25 | 867 | 870 | 856 | 861 | 78,030 |
2011/03/24 | 864 | 867 | 857 | 860 | 36,420 |
2011/03/23 | 874 | 874 | 860 | 868 | 177,280 |
2011/03/22 | 868 | 875 | 861 | 875 | 442,490 |
2011/03/18 | 832 | 838 | 825 | 835 | 75,040 |
2011/03/17 | 791 | 825 | 788 | 818 | 170,340 |
2011/03/16 | 792 | 821 | 792 | 821 | 294,800 |
2011/03/15 | 837 | 837 | 703 | 777 | 411,380 |
2011/03/14 | 847 | 874 | 846 | 852 | 365,240 |
2011/03/11 | 925 | 931 | 922 | 922 | 78,020 |
2011/03/10 | 947 | 947 | 934 | 936 | 220,840 |
2011/03/09 | 952 | 956 | 946 | 950 | 14,880 |
2011/03/08 | 947 | 951 | 943 | 945 | 33,870 |
2011/03/07 | 954 | 955 | 944 | 949 | 45,670 |
2011/03/04 | 967 | 968 | 959 | 961 | 632,240 |
2011/03/03 | 949 | 955 | 949 | 955 | 404,340 |
2011/03/02 | 958 | 959 | 949 | 951 | 249,280 |
2011/03/01 | 962 | 969 | 961 | 969 | 112,780 |
2011/02/28 | 947 | 958 | 941 | 957 | 56,190 |
2011/02/25 | 939 | 947 | 939 | 947 | 70,430 |
2011/02/24 | 951 | 951 | 937 | 941 | 99,500 |
2011/02/23 | 958 | 962 | 952 | 953 | 200,150 |
2011/02/22 | 973 | 973 | 961 | 964 | 34,900 |
2011/02/21 | 978 | 980 | 974 | 980 | 9,080 |
2011/02/18 | 981 | 981 | 976 | 980 | 23,240 |
2011/02/17 | 979 | 980 | 976 | 980 | 16,700 |
2011/02/16 | 970 | 977 | 968 | 972 | 405,740 |
2011/02/15 | 963 | 969 | 963 | 968 | 14,580 |
2011/02/14 | 961 | 965 | 959 | 965 | 30,200 |
2011/02/10 | 948 | 953 | 945 | 952 | 51,510 |
2011/02/09 | 952 | 956 | 948 | 950 | 43,890 |
2011/02/08 | 947 | 950 | 946 | 950 | 19,090 |
2011/02/07 | 950 | 950 | 943 | 946 | 112,730 |
2011/02/04 | 939 | 945 | 939 | 941 | 34,380 |
2011/02/03 | 930 | 935 | 930 | 933 | 22,990 |
2011/02/02 | 925 | 937 | 925 | 935 | 76,060 |
2011/02/01 | 921 | 921 | 915 | 918 | 10,460 |
2011/01/31 | 914 | 921 | 908 | 915 | 26,050 |
2011/01/28 | 931 | 932 | 922 | 926 | 13,550 |
2011/01/27 | 931 | 936 | 928 | 935 | 10,310 |
2011/01/26 | 930 | 932 | 928 | 929 | 7,970 |
2011/01/25 | 921 | 936 | 921 | 935 | 87,190 |
2011/01/24 | 917 | 923 | 915 | 923 | 16,120 |
2011/01/21 | 934 | 934 | 913 | 916 | 119,250 |
2011/01/20 | 937 | 937 | 932 | 934 | 150,420 |
2011/01/19 | 938 | 942 | 938 | 942 | 34,090 |
2011/01/18 | 931 | 939 | 931 | 937 | 121,010 |
2011/01/17 | 940 | 942 | 933 | 934 | 41,750 |
2011/01/14 | 944 | 944 | 937 | 937 | 19,330 |
2011/01/13 | 944 | 944 | 940 | 943 | 40,680 |
2011/01/12 | 935 | 941 | 934 | 935 | 141,450 |
2011/01/11 | 933 | 937 | 932 | 936 | 36,790 |
2011/01/07 | 933 | 936 | 932 | 935 | 22,590 |
2011/01/06 | 927 | 932 | 927 | 932 | 147,360 |
2011/01/05 | 922 | 922 | 918 | 921 | 32,080 |
2011/01/04 | 914 | 922 | 914 | 921 | 51,800 |