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 |
---|---|---|---|---|---|
2012/12/28 | 880 | 880 | 872 | 880 | 54,470 |
2012/12/27 | 870 | 875 | 867 | 875 | 51,720 |
2012/12/26 | 860 | 866 | 856 | 866 | 18,130 |
2012/12/25 | 863 | 863 | 854 | 858 | 65,020 |
2012/12/21 | 862 | 866 | 846 | 853 | 352,090 |
2012/12/20 | 850 | 860 | 850 | 855 | 58,490 |
2012/12/19 | 841 | 855 | 841 | 854 | 319,910 |
2012/12/18 | 822 | 836 | 822 | 832 | 95,130 |
2012/12/17 | 827 | 829 | 822 | 822 | 126,730 |
2012/12/14 | 815 | 818 | 810 | 814 | 223,020 |
2012/12/13 | 810 | 816 | 810 | 814 | 39,220 |
2012/12/12 | 806 | 807 | 803 | 806 | 36,070 |
2012/12/11 | 803 | 803 | 798 | 799 | 24,730 |
2012/12/10 | 807 | 808 | 801 | 803 | 21,690 |
2012/12/07 | 801 | 806 | 801 | 802 | 31,610 |
2012/12/06 | 803 | 804 | 801 | 801 | 22,250 |
2012/12/05 | 790 | 800 | 790 | 795 | 16,560 |
2012/12/04 | 791 | 797 | 791 | 795 | 10,580 |
2012/12/03 | 800 | 800 | 794 | 796 | 25,630 |
2012/11/30 | 796 | 801 | 792 | 796 | 72,050 |
2012/11/29 | 788 | 795 | 788 | 795 | 21,770 |
2012/11/28 | 793 | 794 | 785 | 787 | 12,780 |
2012/11/27 | 794 | 799 | 793 | 795 | 67,670 |
2012/11/26 | 799 | 802 | 793 | 793 | 125,040 |
2012/11/22 | 791 | 792 | 787 | 790 | 111,410 |
2012/11/21 | 780 | 783 | 776 | 780 | 97,620 |
2012/11/20 | 782 | 782 | 774 | 777 | 43,580 |
2012/11/19 | 773 | 779 | 773 | 776 | 84,830 |
2012/11/16 | 758 | 766 | 755 | 764 | 104,060 |
2012/11/15 | 742 | 751 | 738 | 751 | 81,050 |
2012/11/14 | 736 | 737 | 734 | 734 | 10,370 |
2012/11/13 | 739 | 739 | 731 | 735 | 34,350 |
2012/11/12 | 740 | 741 | 734 | 734 | 42,840 |
2012/11/09 | 742 | 745 | 740 | 745 | 61,880 |
2012/11/08 | 750 | 753 | 747 | 749 | 24,360 |
2012/11/07 | 762 | 763 | 756 | 758 | 29,740 |
2012/11/06 | 761 | 761 | 756 | 759 | 12,880 |
2012/11/05 | 767 | 767 | 760 | 762 | 13,700 |
2012/11/02 | 765 | 766 | 763 | 766 | 27,020 |
2012/11/01 | 757 | 758 | 751 | 758 | 53,020 |
2012/10/31 | 752 | 760 | 751 | 756 | 76,010 |
2012/10/30 | 757 | 758 | 747 | 747 | 115,570 |
2012/10/29 | 755 | 759 | 752 | 752 | 75,380 |
2012/10/26 | 767 | 767 | 753 | 753 | 93,790 |
2012/10/25 | 759 | 765 | 756 | 764 | 44,760 |
2012/10/24 | 754 | 767 | 754 | 767 | 8,150 |
2012/10/23 | 770 | 771 | 761 | 761 | 22,630 |
2012/10/22 | 755 | 769 | 754 | 766 | 23,060 |
2012/10/19 | 762 | 768 | 760 | 767 | 38,470 |
2012/10/18 | 758 | 767 | 758 | 767 | 41,730 |
2012/10/17 | 750 | 756 | 750 | 753 | 20,060 |
2012/10/16 | 743 | 747 | 741 | 744 | 14,050 |
2012/10/15 | 733 | 738 | 728 | 735 | 17,100 |
2012/10/12 | 729 | 735 | 729 | 732 | 53,500 |
2012/10/11 | 726 | 733 | 724 | 727 | 222,150 |
2012/10/10 | 732 | 733 | 730 | 731 | 61,130 |
2012/10/09 | 749 | 750 | 741 | 741 | 17,410 |
2012/10/05 | 751 | 758 | 746 | 758 | 762,750 |
2012/10/04 | 745 | 752 | 742 | 749 | 23,080 |
2012/10/03 | 746 | 746 | 738 | 738 | 23,770 |
2012/10/02 | 745 | 750 | 744 | 745 | 33,510 |
2012/10/01 | 746 | 747 | 741 | 747 | 36,530 |
2012/09/28 | 763 | 763 | 746 | 748 | 122,520 |
2012/09/27 | 753 | 761 | 752 | 761 | 50,430 |
2012/09/26 | 760 | 761 | 756 | 757 | 26,350 |
2012/09/25 | 757 | 764 | 757 | 764 | 10,310 |
2012/09/24 | 762 | 763 | 757 | 759 | 21,430 |
2012/09/21 | 760 | 766 | 760 | 764 | 691,960 |
2012/09/20 | 768 | 771 | 758 | 760 | 83,370 |
2012/09/19 | 769 | 775 | 764 | 769 | 98,580 |
2012/09/18 | 755 | 767 | 755 | 763 | 35,840 |
2012/09/14 | 760 | 765 | 757 | 761 | 722,790 |
2012/09/13 | 749 | 752 | 745 | 749 | 13,840 |
2012/09/12 | 739 | 748 | 739 | 747 | 15,550 |
2012/09/11 | 740 | 740 | 735 | 738 | 7,490 |
2012/09/10 | 742 | 744 | 739 | 744 | 21,630 |
2012/09/07 | 741 | 741 | 734 | 740 | 23,810 |
2012/09/06 | 727 | 727 | 721 | 726 | 25,990 |
2012/09/05 | 734 | 734 | 724 | 726 | 21,780 |
2012/09/04 | 736 | 736 | 729 | 734 | 120,940 |
2012/09/03 | 738 | 744 | 733 | 733 | 25,330 |
2012/08/31 | 744 | 746 | 738 | 738 | 17,300 |
2012/08/30 | 755 | 756 | 749 | 751 | 6,930 |
2012/08/29 | 754 | 757 | 752 | 757 | 7,680 |
2012/08/28 | 767 | 767 | 750 | 752 | 17,410 |
2012/08/27 | 767 | 768 | 762 | 763 | 20,170 |
2012/08/24 | 764 | 766 | 761 | 765 | 18,280 |
2012/08/23 | 763 | 772 | 763 | 772 | 17,300 |
2012/08/22 | 770 | 772 | 765 | 770 | 9,320 |
2012/08/21 | 772 | 774 | 771 | 772 | 5,790 |
2012/08/20 | 774 | 777 | 770 | 772 | 8,510 |
2012/08/17 | 769 | 772 | 764 | 770 | 22,930 |
2012/08/16 | 756 | 765 | 756 | 765 | 146,000 |
2012/08/15 | 757 | 757 | 749 | 753 | 23,990 |
2012/08/14 | 755 | 759 | 753 | 756 | 39,230 |
2012/08/13 | 754 | 755 | 751 | 751 | 10,940 |
2012/08/10 | 756 | 759 | 750 | 754 | 410,700 |
2012/08/09 | 752 | 758 | 750 | 757 | 87,560 |
2012/08/08 | 756 | 760 | 748 | 752 | 150,250 |
2012/08/07 | 744 | 750 | 740 | 749 | 16,970 |
2012/08/06 | 740 | 744 | 740 | 742 | 20,630 |
2012/08/03 | 728 | 730 | 726 | 730 | 139,970 |
2012/08/02 | 737 | 742 | 736 | 739 | 2,690 |
2012/08/01 | 737 | 737 | 733 | 735 | 12,570 |
2012/07/31 | 735 | 743 | 735 | 741 | 24,300 |
2012/07/30 | 738 | 739 | 733 | 735 | 7,510 |
2012/07/27 | 731 | 733 | 727 | 732 | 23,200 |
2012/07/26 | 714 | 721 | 711 | 721 | 30,500 |
2012/07/25 | 718 | 718 | 709 | 712 | 74,580 |
2012/07/24 | 726 | 727 | 720 | 724 | 69,860 |
2012/07/23 | 733 | 736 | 726 | 727 | 31,410 |
2012/07/20 | 751 | 751 | 740 | 740 | 33,900 |
2012/07/19 | 755 | 756 | 751 | 754 | 2,090 |
2012/07/18 | 753 | 753 | 746 | 748 | 8,260 |
2012/07/17 | 753 | 755 | 749 | 749 | 7,700 |
2012/07/13 | 749 | 756 | 749 | 753 | 8,870 |
2012/07/12 | 764 | 764 | 753 | 753 | 12,230 |
2012/07/11 | 764 | 765 | 760 | 765 | 17,720 |
2012/07/10 | 783 | 785 | 774 | 774 | 61,960 |
2012/07/09 | 780 | 784 | 778 | 781 | 63,820 |
2012/07/06 | 792 | 793 | 785 | 789 | 28,110 |
2012/07/05 | 794 | 797 | 792 | 794 | 11,560 |
2012/07/04 | 796 | 798 | 793 | 796 | 27,580 |
2012/07/03 | 787 | 794 | 787 | 793 | 10,970 |
2012/07/02 | 794 | 794 | 785 | 785 | 21,000 |
2012/06/29 | 768 | 789 | 768 | 785 | 21,970 |
2012/06/28 | 767 | 774 | 767 | 772 | 18,420 |
2012/06/27 | 757 | 760 | 753 | 759 | 5,250 |
2012/06/26 | 755 | 758 | 749 | 754 | 14,870 |
2012/06/25 | 769 | 770 | 759 | 760 | 16,280 |
2012/06/22 | 763 | 769 | 761 | 764 | 9,460 |
2012/06/21 | 766 | 771 | 765 | 768 | 22,120 |
2012/06/20 | 757 | 763 | 755 | 760 | 44,090 |
2012/06/19 | 751 | 754 | 748 | 748 | 74,160 |
2012/06/18 | 757 | 758 | 753 | 754 | 91,720 |
2012/06/15 | 744 | 745 | 739 | 740 | 31,880 |
2012/06/14 | 738 | 742 | 737 | 742 | 23,960 |
2012/06/13 | 738 | 742 | 738 | 741 | 7,990 |
2012/06/12 | 733 | 739 | 731 | 738 | 13,190 |
2012/06/11 | 744 | 748 | 743 | 745 | 28,000 |
2012/06/08 | 744 | 744 | 729 | 732 | 82,260 |
2012/06/07 | 743 | 746 | 740 | 745 | 31,140 |
2012/06/06 | 728 | 735 | 724 | 732 | 14,250 |
2012/06/05 | 711 | 724 | 711 | 724 | 27,060 |
2012/06/04 | 710 | 710 | 706 | 710 | 172,870 |
2012/06/01 | 727 | 729 | 722 | 724 | 36,490 |
2012/05/31 | 729 | 733 | 726 | 732 | 28,640 |
2012/05/30 | 741 | 741 | 733 | 736 | 8,670 |
2012/05/29 | 734 | 742 | 730 | 742 | 17,960 |
2012/05/28 | 737 | 738 | 734 | 736 | 173,650 |
2012/05/25 | 739 | 740 | 734 | 737 | 17,130 |
2012/05/24 | 734 | 739 | 730 | 737 | 153,490 |
2012/05/23 | 747 | 747 | 736 | 737 | 30,670 |
2012/05/22 | 747 | 750 | 746 | 746 | 26,460 |
2012/05/21 | 737 | 745 | 737 | 741 | 129,020 |
2012/05/18 | 750 | 750 | 739 | 742 | 132,870 |
2012/05/17 | 755 | 764 | 751 | 761 | 27,870 |
2012/05/16 | 763 | 763 | 751 | 755 | 119,830 |
2012/05/15 | 767 | 767 | 758 | 763 | 38,150 |
2012/05/14 | 775 | 778 | 771 | 771 | 7,160 |
2012/05/11 | 782 | 783 | 773 | 773 | 48,150 |
2012/05/10 | 776 | 786 | 776 | 782 | 32,480 |
2012/05/09 | 786 | 786 | 780 | 783 | 55,410 |
2012/05/08 | 793 | 793 | 790 | 793 | 9,780 |
2012/05/07 | 787 | 792 | 787 | 788 | 143,540 |
2012/05/02 | 812 | 812 | 807 | 810 | 12,410 |
2012/05/01 | 819 | 819 | 805 | 807 | 152,710 |
2012/04/27 | 824 | 835 | 815 | 822 | 41,660 |
2012/04/26 | 834 | 834 | 825 | 825 | 6,440 |
2012/04/25 | 828 | 829 | 824 | 826 | 3,560 |
2012/04/24 | 817 | 823 | 817 | 821 | 18,470 |
2012/04/23 | 829 | 835 | 825 | 825 | 16,530 |
2012/04/20 | 830 | 832 | 828 | 829 | 6,620 |
2012/04/19 | 833 | 835 | 830 | 833 | 29,300 |
2012/04/18 | 834 | 837 | 833 | 835 | 10,850 |
2012/04/17 | 823 | 825 | 821 | 821 | 3,410 |
2012/04/16 | 825 | 826 | 822 | 822 | 48,610 |
2012/04/13 | 836 | 837 | 830 | 830 | 19,260 |
2012/04/12 | 825 | 828 | 822 | 826 | 20,870 |
2012/04/11 | 820 | 825 | 816 | 825 | 60,740 |
2012/04/10 | 834 | 838 | 830 | 833 | 45,880 |
2012/04/09 | 832 | 836 | 829 | 830 | 93,830 |
2012/04/06 | 843 | 846 | 840 | 843 | 55,610 |
2012/04/05 | 841 | 851 | 841 | 849 | 47,750 |
2012/04/04 | 870 | 870 | 849 | 853 | 50,080 |
2012/04/03 | 871 | 871 | 867 | 868 | 18,240 |
2012/04/02 | 881 | 882 | 873 | 874 | 44,980 |
2012/03/30 | 872 | 875 | 869 | 874 | 49,920 |
2012/03/29 | 879 | 880 | 873 | 877 | 14,240 |
2012/03/28 | 881 | 887 | 877 | 882 | 286,220 |
2012/03/27 | 872 | 880 | 871 | 880 | 63,840 |
2012/03/26 | 864 | 866 | 861 | 861 | 221,540 |
2012/03/23 | 863 | 865 | 862 | 862 | 25,320 |
2012/03/22 | 867 | 873 | 866 | 872 | 2,950 |
2012/03/21 | 877 | 877 | 868 | 869 | 33,150 |
2012/03/19 | 875 | 879 | 875 | 876 | 21,300 |
2012/03/16 | 875 | 875 | 871 | 875 | 10,830 |
2012/03/15 | 870 | 876 | 868 | 875 | 29,070 |
2012/03/14 | 869 | 870 | 867 | 869 | 46,410 |
2012/03/13 | 857 | 862 | 855 | 858 | 24,610 |
2012/03/12 | 867 | 867 | 855 | 858 | 31,100 |
2012/03/09 | 855 | 862 | 852 | 860 | 62,310 |
2012/03/08 | 837 | 845 | 837 | 845 | 12,680 |
2012/03/07 | 823 | 832 | 823 | 832 | 56,120 |
2012/03/06 | 846 | 846 | 834 | 838 | 24,370 |
2012/03/05 | 849 | 851 | 841 | 844 | 53,820 |
2012/03/02 | 848 | 858 | 842 | 858 | 2,481,550 |
2012/03/01 | 847 | 854 | 835 | 840 | 16,860 |
2012/02/29 | 851 | 857 | 844 | 847 | 113,000 |
2012/02/28 | 838 | 849 | 834 | 849 | 1,054,450 |
2012/02/27 | 847 | 851 | 843 | 843 | 20,950 |
2012/02/24 | 838 | 843 | 837 | 843 | 39,310 |
2012/02/23 | 834 | 838 | 828 | 838 | 82,310 |
2012/02/22 | 825 | 834 | 823 | 834 | 21,950 |
2012/02/21 | 827 | 830 | 822 | 823 | 7,620 |
2012/02/20 | 831 | 833 | 825 | 826 | 42,590 |
2012/02/17 | 820 | 822 | 817 | 820 | 20,880 |
2012/02/16 | 807 | 814 | 806 | 806 | 15,960 |
2012/02/15 | 799 | 814 | 798 | 814 | 273,490 |
2012/02/14 | 789 | 795 | 786 | 795 | 56,670 |
2012/02/13 | 787 | 790 | 785 | 790 | 7,510 |
2012/02/10 | 794 | 794 | 786 | 788 | 6,160 |
2012/02/09 | 790 | 792 | 785 | 790 | 447,100 |
2012/02/08 | 780 | 790 | 780 | 790 | 66,910 |
2012/02/07 | 778 | 779 | 775 | 779 | 12,300 |
2012/02/06 | 777 | 779 | 775 | 777 | 38,410 |
2012/02/03 | 768 | 771 | 766 | 769 | 12,530 |
2012/02/02 | 768 | 774 | 768 | 770 | 40,020 |
2012/02/01 | 761 | 768 | 761 | 765 | 4,540 |
2012/01/31 | 762 | 767 | 760 | 761 | 16,400 |
2012/01/30 | 767 | 768 | 763 | 763 | 44,710 |
2012/01/27 | 769 | 773 | 767 | 771 | 462,940 |
2012/01/26 | 775 | 776 | 770 | 770 | 36,060 |
2012/01/25 | 767 | 775 | 767 | 775 | 217,410 |
2012/01/24 | 766 | 767 | 762 | 764 | 60,450 |
2012/01/23 | 765 | 765 | 761 | 765 | 13,500 |
2012/01/20 | 754 | 764 | 754 | 764 | 84,670 |
2012/01/19 | 747 | 750 | 746 | 750 | 32,560 |
2012/01/18 | 736 | 747 | 736 | 743 | 63,010 |
2012/01/17 | 739 | 739 | 734 | 739 | 88,660 |
2012/01/16 | 736 | 736 | 730 | 733 | 42,540 |
2012/01/13 | 738 | 743 | 738 | 742 | 16,860 |
2012/01/12 | 741 | 741 | 733 | 735 | 116,610 |
2012/01/11 | 750 | 750 | 745 | 749 | 7,240 |
2012/01/10 | 749 | 750 | 745 | 747 | 15,000 |
2012/01/06 | 750 | 750 | 741 | 745 | 50,910 |
2012/01/05 | 752 | 754 | 751 | 753 | 8,340 |
2012/01/04 | 752 | 757 | 751 | 757 | 143,910 |