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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,331 | 1,332 | 1,326 | 1,332 | 309,000 |
| 2013/12/27 | 1,315 | 1,320 | 1,305 | 1,320 | 211,000 |
| 2013/12/26 | 1,291 | 1,311 | 1,291 | 1,310 | 203,960 |
| 2013/12/25 | 1,282 | 1,287 | 1,280 | 1,287 | 420,510 |
| 2013/12/24 | 1,293 | 1,297 | 1,283 | 1,287 | 363,070 |
| 2013/12/20 | 1,286 | 1,291 | 1,284 | 1,288 | 389,940 |
| 2013/12/19 | 1,290 | 1,298 | 1,288 | 1,291 | 339,360 |
| 2013/12/18 | 1,261 | 1,280 | 1,260 | 1,280 | 336,330 |
| 2013/12/17 | 1,263 | 1,264 | 1,258 | 1,263 | 147,140 |
| 2013/12/16 | 1,269 | 1,269 | 1,250 | 1,253 | 472,230 |
| 2013/12/13 | 1,273 | 1,277 | 1,258 | 1,266 | 616,100 |
| 2013/12/12 | 1,272 | 1,272 | 1,265 | 1,271 | 219,750 |
| 2013/12/11 | 1,280 | 1,281 | 1,270 | 1,279 | 209,760 |
| 2013/12/10 | 1,280 | 1,286 | 1,280 | 1,284 | 114,970 |
| 2013/12/09 | 1,280 | 1,285 | 1,278 | 1,283 | 125,830 |
| 2013/12/06 | 1,254 | 1,265 | 1,253 | 1,265 | 176,760 |
| 2013/12/05 | 1,269 | 1,273 | 1,255 | 1,257 | 218,040 |
| 2013/12/04 | 1,275 | 1,282 | 1,266 | 1,270 | 322,180 |
| 2013/12/03 | 1,293 | 1,295 | 1,286 | 1,291 | 136,610 |
| 2013/12/02 | 1,286 | 1,292 | 1,283 | 1,286 | 153,910 |
| 2013/11/29 | 1,285 | 1,289 | 1,277 | 1,286 | 181,010 |
| 2013/11/28 | 1,287 | 1,289 | 1,283 | 1,289 | 126,870 |
| 2013/11/27 | 1,275 | 1,281 | 1,274 | 1,275 | 156,660 |
| 2013/11/26 | 1,280 | 1,286 | 1,279 | 1,282 | 95,500 |
| 2013/11/25 | 1,285 | 1,288 | 1,282 | 1,288 | 112,190 |
| 2013/11/22 | 1,283 | 1,287 | 1,271 | 1,277 | 304,510 |
| 2013/11/21 | 1,266 | 1,276 | 1,265 | 1,274 | 178,050 |
| 2013/11/20 | 1,267 | 1,271 | 1,260 | 1,262 | 326,800 |
| 2013/11/19 | 1,264 | 1,268 | 1,261 | 1,266 | 431,700 |
| 2013/11/18 | 1,272 | 1,276 | 1,264 | 1,270 | 296,480 |
| 2013/11/15 | 1,257 | 1,269 | 1,255 | 1,265 | 177,140 |
| 2013/11/14 | 1,236 | 1,253 | 1,235 | 1,244 | 311,350 |
| 2013/11/13 | 1,229 | 1,236 | 1,225 | 1,231 | 170,330 |
| 2013/11/12 | 1,213 | 1,232 | 1,212 | 1,232 | 176,100 |
| 2013/11/11 | 1,215 | 1,220 | 1,207 | 1,213 | 214,460 |
| 2013/11/08 | 1,197 | 1,205 | 1,197 | 1,203 | 110,240 |
| 2013/11/07 | 1,220 | 1,221 | 1,209 | 1,212 | 219,070 |
| 2013/11/06 | 1,206 | 1,225 | 1,206 | 1,218 | 150,960 |
| 2013/11/05 | 1,221 | 1,222 | 1,204 | 1,210 | 317,880 |
| 2013/11/01 | 1,225 | 1,226 | 1,205 | 1,212 | 411,080 |
| 2013/10/31 | 1,231 | 1,235 | 1,220 | 1,221 | 197,010 |
| 2013/10/30 | 1,230 | 1,236 | 1,227 | 1,232 | 119,010 |
| 2013/10/29 | 1,219 | 1,226 | 1,215 | 1,222 | 119,350 |
| 2013/10/28 | 1,219 | 1,226 | 1,211 | 1,226 | 106,300 |
| 2013/10/25 | 1,229 | 1,229 | 1,205 | 1,206 | 229,790 |
| 2013/10/24 | 1,219 | 1,230 | 1,213 | 1,230 | 143,670 |
| 2013/10/23 | 1,247 | 1,250 | 1,221 | 1,222 | 215,500 |
| 2013/10/22 | 1,241 | 1,243 | 1,238 | 1,241 | 100,990 |
| 2013/10/21 | 1,236 | 1,242 | 1,234 | 1,240 | 122,150 |
| 2013/10/18 | 1,233 | 1,236 | 1,228 | 1,232 | 52,570 |
| 2013/10/17 | 1,235 | 1,239 | 1,225 | 1,231 | 86,030 |
| 2013/10/16 | 1,223 | 1,227 | 1,220 | 1,222 | 179,150 |
| 2013/10/15 | 1,232 | 1,233 | 1,222 | 1,224 | 103,850 |
| 2013/10/11 | 1,221 | 1,228 | 1,219 | 1,224 | 154,600 |
| 2013/10/10 | 1,195 | 1,205 | 1,194 | 1,205 | 68,090 |
| 2013/10/09 | 1,170 | 1,193 | 1,165 | 1,193 | 63,190 |
| 2013/10/08 | 1,166 | 1,178 | 1,165 | 1,178 | 78,420 |
| 2013/10/07 | 1,189 | 1,191 | 1,173 | 1,174 | 214,400 |
| 2013/10/04 | 1,194 | 1,198 | 1,183 | 1,191 | 102,500 |
| 2013/10/03 | 1,201 | 1,207 | 1,198 | 1,200 | 136,250 |
| 2013/10/02 | 1,219 | 1,228 | 1,197 | 1,201 | 158,910 |
| 2013/10/01 | 1,223 | 1,232 | 1,220 | 1,220 | 216,090 |
| 2013/09/30 | 1,227 | 1,232 | 1,218 | 1,223 | 186,050 |
| 2013/09/27 | 1,249 | 1,252 | 1,243 | 1,244 | 129,610 |
| 2013/09/26 | 1,230 | 1,250 | 1,218 | 1,250 | 567,800 |
| 2013/09/25 | 1,236 | 1,236 | 1,226 | 1,229 | 95,750 |
| 2013/09/24 | 1,227 | 1,238 | 1,226 | 1,236 | 308,510 |
| 2013/09/20 | 1,238 | 1,240 | 1,234 | 1,237 | 266,360 |
| 2013/09/19 | 1,222 | 1,234 | 1,218 | 1,234 | 443,780 |
| 2013/09/18 | 1,205 | 1,219 | 1,203 | 1,210 | 146,360 |
| 2013/09/17 | 1,208 | 1,210 | 1,198 | 1,201 | 170,520 |
| 2013/09/13 | 1,198 | 1,208 | 1,192 | 1,204 | 84,690 |
| 2013/09/12 | 1,203 | 1,206 | 1,196 | 1,203 | 135,840 |
| 2013/09/11 | 1,220 | 1,220 | 1,204 | 1,204 | 94,070 |
| 2013/09/10 | 1,196 | 1,210 | 1,196 | 1,206 | 104,520 |
| 2013/09/09 | 1,226 | 1,230 | 1,184 | 1,191 | 227,040 |
| 2013/09/06 | 1,175 | 1,179 | 1,159 | 1,166 | 49,390 |
| 2013/09/05 | 1,179 | 1,180 | 1,169 | 1,176 | 209,920 |
| 2013/09/04 | 1,159 | 1,174 | 1,157 | 1,172 | 157,920 |
| 2013/09/03 | 1,148 | 1,168 | 1,148 | 1,168 | 263,400 |
| 2013/09/02 | 1,126 | 1,137 | 1,125 | 1,136 | 45,250 |
| 2013/08/30 | 1,138 | 1,145 | 1,122 | 1,123 | 94,030 |
| 2013/08/29 | 1,133 | 1,135 | 1,128 | 1,135 | 42,550 |
| 2013/08/28 | 1,127 | 1,136 | 1,121 | 1,132 | 202,700 |
| 2013/08/27 | 1,151 | 1,161 | 1,148 | 1,151 | 75,250 |
| 2013/08/26 | 1,165 | 1,165 | 1,152 | 1,158 | 83,400 |
| 2013/08/23 | 1,155 | 1,167 | 1,154 | 1,161 | 97,120 |
| 2013/08/22 | 1,132 | 1,142 | 1,128 | 1,138 | 109,190 |
| 2013/08/21 | 1,143 | 1,144 | 1,128 | 1,141 | 189,230 |
| 2013/08/20 | 1,158 | 1,166 | 1,142 | 1,144 | 249,160 |
| 2013/08/19 | 1,156 | 1,167 | 1,155 | 1,167 | 91,420 |
| 2013/08/16 | 1,150 | 1,166 | 1,150 | 1,159 | 170,830 |
| 2013/08/15 | 1,173 | 1,183 | 1,166 | 1,169 | 193,580 |
| 2013/08/14 | 1,180 | 1,189 | 1,169 | 1,187 | 208,640 |
| 2013/08/13 | 1,162 | 1,175 | 1,162 | 1,175 | 497,090 |
| 2013/08/12 | 1,150 | 1,160 | 1,145 | 1,152 | 184,000 |
| 2013/08/09 | 1,171 | 1,171 | 1,153 | 1,162 | 274,400 |
| 2013/08/08 | 1,171 | 1,184 | 1,153 | 1,159 | 558,090 |
| 2013/08/07 | 1,183 | 1,213 | 1,172 | 1,172 | 230,070 |
| 2013/08/06 | 1,201 | 1,213 | 1,186 | 1,213 | 144,030 |
| 2013/08/05 | 1,202 | 1,208 | 1,198 | 1,198 | 48,660 |
| 2013/08/02 | 1,198 | 1,214 | 1,192 | 1,214 | 161,660 |
| 2013/08/01 | 1,151 | 1,181 | 1,151 | 1,181 | 50,940 |
| 2013/07/31 | 1,160 | 1,165 | 1,147 | 1,147 | 394,910 |
| 2013/07/30 | 1,142 | 1,170 | 1,142 | 1,163 | 155,090 |
| 2013/07/29 | 1,154 | 1,172 | 1,145 | 1,147 | 108,370 |
| 2013/07/26 | 1,200 | 1,203 | 1,182 | 1,182 | 194,510 |
| 2013/07/25 | 1,235 | 1,238 | 1,217 | 1,220 | 75,740 |
| 2013/07/24 | 1,240 | 1,240 | 1,231 | 1,240 | 56,510 |
| 2013/07/23 | 1,225 | 1,242 | 1,225 | 1,241 | 52,890 |
| 2013/07/22 | 1,240 | 1,242 | 1,224 | 1,235 | 121,790 |
| 2013/07/19 | 1,250 | 1,250 | 1,216 | 1,229 | 123,300 |
| 2013/07/18 | 1,234 | 1,242 | 1,233 | 1,241 | 343,860 |
| 2013/07/17 | 1,220 | 1,231 | 1,220 | 1,231 | 217,000 |
| 2013/07/16 | 1,224 | 1,232 | 1,224 | 1,226 | 121,230 |
| 2013/07/12 | 1,215 | 1,224 | 1,212 | 1,221 | 50,630 |
| 2013/07/11 | 1,204 | 1,216 | 1,199 | 1,212 | 65,750 |
| 2013/07/10 | 1,225 | 1,229 | 1,212 | 1,220 | 145,940 |
| 2013/07/09 | 1,217 | 1,222 | 1,206 | 1,222 | 35,650 |
| 2013/07/08 | 1,230 | 1,231 | 1,197 | 1,199 | 91,230 |
| 2013/07/05 | 1,206 | 1,214 | 1,202 | 1,214 | 51,260 |
| 2013/07/04 | 1,189 | 1,200 | 1,189 | 1,197 | 188,320 |
| 2013/07/03 | 1,200 | 1,201 | 1,191 | 1,200 | 346,590 |
| 2013/07/02 | 1,188 | 1,197 | 1,181 | 1,197 | 280,950 |
| 2013/07/01 | 1,169 | 1,175 | 1,154 | 1,175 | 101,600 |
| 2013/06/28 | 1,138 | 1,165 | 1,138 | 1,155 | 199,930 |
| 2013/06/27 | 1,103 | 1,121 | 1,094 | 1,120 | 291,530 |
| 2013/06/26 | 1,117 | 1,118 | 1,091 | 1,091 | 48,880 |
| 2013/06/25 | 1,111 | 1,120 | 1,088 | 1,100 | 144,550 |
| 2013/06/24 | 1,137 | 1,137 | 1,109 | 1,110 | 117,880 |
| 2013/06/21 | 1,085 | 1,127 | 1,081 | 1,119 | 188,300 |
| 2013/06/20 | 1,122 | 1,126 | 1,111 | 1,115 | 471,720 |
| 2013/06/19 | 1,132 | 1,135 | 1,118 | 1,128 | 91,660 |
| 2013/06/18 | 1,113 | 1,118 | 1,102 | 1,110 | 64,700 |
| 2013/06/17 | 1,076 | 1,107 | 1,070 | 1,106 | 69,000 |
| 2013/06/14 | 1,095 | 1,102 | 1,077 | 1,079 | 182,420 |
| 2013/06/13 | 1,096 | 1,096 | 1,061 | 1,066 | 275,150 |
| 2013/06/12 | 1,101 | 1,125 | 1,094 | 1,120 | 253,800 |
| 2013/06/11 | 1,137 | 1,142 | 1,118 | 1,124 | 153,690 |
| 2013/06/10 | 1,120 | 1,135 | 1,115 | 1,135 | 246,550 |
| 2013/06/07 | 1,072 | 1,100 | 1,054 | 1,075 | 386,480 |
| 2013/06/06 | 1,094 | 1,122 | 1,091 | 1,093 | 314,900 |
| 2013/06/05 | 1,148 | 1,163 | 1,112 | 1,115 | 205,160 |
| 2013/06/04 | 1,108 | 1,153 | 1,098 | 1,148 | 189,280 |
| 2013/06/03 | 1,145 | 1,155 | 1,117 | 1,117 | 474,600 |
| 2013/05/31 | 1,169 | 1,181 | 1,156 | 1,163 | 279,310 |
| 2013/05/30 | 1,178 | 1,190 | 1,151 | 1,161 | 412,890 |
| 2013/05/29 | 1,219 | 1,222 | 1,195 | 1,203 | 556,910 |
| 2013/05/28 | 1,165 | 1,198 | 1,161 | 1,193 | 216,050 |
| 2013/05/27 | 1,187 | 1,197 | 1,177 | 1,178 | 513,500 |
| 2013/05/24 | 1,233 | 1,253 | 1,174 | 1,222 | 364,750 |
| 2013/05/23 | 1,307 | 1,316 | 1,212 | 1,215 | 442,430 |
| 2013/05/22 | 1,305 | 1,311 | 1,303 | 1,305 | 110,920 |
| 2013/05/21 | 1,295 | 1,303 | 1,291 | 1,297 | 93,170 |
| 2013/05/20 | 1,293 | 1,306 | 1,290 | 1,306 | 614,930 |
| 2013/05/17 | 1,270 | 1,282 | 1,263 | 1,280 | 101,060 |
| 2013/05/16 | 1,285 | 1,285 | 1,256 | 1,272 | 313,300 |
| 2013/05/15 | 1,275 | 1,285 | 1,273 | 1,278 | 100,130 |
| 2013/05/14 | 1,261 | 1,264 | 1,256 | 1,257 | 62,830 |
| 2013/05/13 | 1,248 | 1,262 | 1,248 | 1,259 | 100,900 |
| 2013/05/10 | 1,233 | 1,236 | 1,227 | 1,236 | 151,330 |
| 2013/05/09 | 1,224 | 1,225 | 1,206 | 1,208 | 88,330 |
| 2013/05/08 | 1,213 | 1,228 | 1,213 | 1,216 | 64,570 |
| 2013/05/07 | 1,205 | 1,214 | 1,205 | 1,213 | 529,280 |
| 2013/05/02 | 1,177 | 1,181 | 1,170 | 1,175 | 94,120 |
| 2013/05/01 | 1,188 | 1,188 | 1,177 | 1,182 | 57,190 |
| 2013/04/30 | 1,181 | 1,194 | 1,181 | 1,189 | 42,800 |
| 2013/04/26 | 1,198 | 1,200 | 1,183 | 1,185 | 96,410 |
| 2013/04/25 | 1,190 | 1,199 | 1,187 | 1,197 | 490,800 |
| 2013/04/24 | 1,178 | 1,188 | 1,175 | 1,188 | 83,940 |
| 2013/04/23 | 1,170 | 1,175 | 1,166 | 1,169 | 43,390 |
| 2013/04/22 | 1,171 | 1,178 | 1,169 | 1,172 | 96,110 |
| 2013/04/19 | 1,156 | 1,156 | 1,138 | 1,152 | 54,920 |
| 2013/04/18 | 1,154 | 1,161 | 1,148 | 1,150 | 63,080 |
| 2013/04/17 | 1,156 | 1,161 | 1,150 | 1,160 | 36,030 |
| 2013/04/16 | 1,130 | 1,150 | 1,129 | 1,143 | 111,170 |
| 2013/04/15 | 1,169 | 1,171 | 1,152 | 1,160 | 79,810 |
| 2013/04/12 | 1,168 | 1,175 | 1,162 | 1,174 | 76,930 |
| 2013/04/11 | 1,158 | 1,169 | 1,157 | 1,169 | 166,850 |
| 2013/04/10 | 1,130 | 1,146 | 1,123 | 1,144 | 154,810 |
| 2013/04/09 | 1,141 | 1,141 | 1,118 | 1,124 | 364,390 |
| 2013/04/08 | 1,123 | 1,125 | 1,107 | 1,125 | 203,920 |
| 2013/04/05 | 1,119 | 1,135 | 1,085 | 1,088 | 263,870 |
| 2013/04/04 | 1,020 | 1,063 | 1,012 | 1,063 | 111,440 |
| 2013/04/03 | 1,019 | 1,029 | 1,014 | 1,029 | 31,180 |
| 2013/04/02 | 1,009 | 1,020 | 991 | 1,014 | 174,790 |
| 2013/04/01 | 1,051 | 1,054 | 1,021 | 1,022 | 138,690 |
| 2013/03/29 | 1,065 | 1,065 | 1,050 | 1,058 | 46,450 |
| 2013/03/28 | 1,065 | 1,068 | 1,050 | 1,059 | 100,660 |
| 2013/03/27 | 1,065 | 1,070 | 1,063 | 1,070 | 47,250 |
| 2013/03/26 | 1,056 | 1,062 | 1,054 | 1,059 | 83,050 |
| 2013/03/25 | 1,066 | 1,066 | 1,057 | 1,062 | 88,830 |
| 2013/03/22 | 1,064 | 1,064 | 1,052 | 1,052 | 52,450 |
| 2013/03/21 | 1,070 | 1,075 | 1,067 | 1,069 | 67,360 |
| 2013/03/19 | 1,054 | 1,060 | 1,053 | 1,060 | 201,830 |
| 2013/03/18 | 1,050 | 1,052 | 1,041 | 1,043 | 294,480 |
| 2013/03/15 | 1,056 | 1,065 | 1,055 | 1,064 | 52,370 |
| 2013/03/14 | 1,050 | 1,052 | 1,042 | 1,052 | 43,350 |
| 2013/03/13 | 1,044 | 1,051 | 1,043 | 1,045 | 70,220 |
| 2013/03/12 | 1,062 | 1,062 | 1,049 | 1,050 | 95,710 |
| 2013/03/11 | 1,047 | 1,056 | 1,040 | 1,053 | 129,750 |
| 2013/03/08 | 1,023 | 1,034 | 1,023 | 1,033 | 104,700 |
| 2013/03/07 | 1,022 | 1,024 | 1,014 | 1,015 | 176,760 |
| 2013/03/06 | 1,010 | 1,014 | 1,007 | 1,014 | 50,820 |
| 2013/03/05 | 1,011 | 1,013 | 998 | 1,001 | 56,170 |
| 2013/03/04 | 1,005 | 1,012 | 1,001 | 1,005 | 51,190 |
| 2013/03/01 | 982 | 997 | 982 | 996 | 131,660 |
| 2013/02/28 | 975 | 987 | 975 | 983 | 132,510 |
| 2013/02/27 | 981 | 981 | 965 | 966 | 75,430 |
| 2013/02/26 | 975 | 987 | 971 | 978 | 60,670 |
| 2013/02/25 | 989 | 993 | 987 | 992 | 57,000 |
| 2013/02/22 | 968 | 975 | 959 | 975 | 60,170 |
| 2013/02/21 | 980 | 985 | 971 | 974 | 61,720 |
| 2013/02/20 | 984 | 987 | 981 | 985 | 41,950 |
| 2013/02/19 | 971 | 978 | 968 | 975 | 35,180 |
| 2013/02/18 | 965 | 975 | 964 | 973 | 94,530 |
| 2013/02/15 | 961 | 961 | 940 | 954 | 92,820 |
| 2013/02/14 | 971 | 973 | 960 | 966 | 51,420 |
| 2013/02/13 | 977 | 979 | 963 | 968 | 96,950 |
| 2013/02/12 | 985 | 989 | 978 | 978 | 62,020 |
| 2013/02/08 | 972 | 978 | 966 | 969 | 65,350 |
| 2013/02/07 | 975 | 985 | 973 | 981 | 44,740 |
| 2013/02/06 | 967 | 984 | 967 | 980 | 70,130 |
| 2013/02/05 | 956 | 963 | 949 | 950 | 63,820 |
| 2013/02/04 | 962 | 967 | 958 | 967 | 44,300 |
| 2013/02/01 | 956 | 959 | 952 | 952 | 33,270 |
| 2013/01/31 | 946 | 952 | 940 | 951 | 42,580 |
| 2013/01/30 | 935 | 947 | 932 | 947 | 44,170 |
| 2013/01/29 | 920 | 935 | 920 | 932 | 24,450 |
| 2013/01/28 | 936 | 936 | 924 | 924 | 40,780 |
| 2013/01/25 | 920 | 927 | 920 | 927 | 117,130 |
| 2013/01/24 | 896 | 908 | 891 | 906 | 42,010 |
| 2013/01/23 | 901 | 908 | 897 | 898 | 35,890 |
| 2013/01/22 | 918 | 923 | 903 | 908 | 56,520 |
| 2013/01/21 | 926 | 926 | 913 | 914 | 45,700 |
| 2013/01/18 | 915 | 920 | 914 | 918 | 55,110 |
| 2013/01/17 | 903 | 906 | 889 | 903 | 62,580 |
| 2013/01/16 | 920 | 920 | 898 | 898 | 65,670 |
| 2013/01/15 | 920 | 922 | 915 | 918 | 48,950 |
| 2013/01/11 | 912 | 919 | 908 | 910 | 58,910 |
| 2013/01/10 | 903 | 909 | 899 | 909 | 114,730 |
| 2013/01/09 | 883 | 900 | 878 | 898 | 58,770 |
| 2013/01/08 | 896 | 899 | 886 | 887 | 39,030 |
| 2013/01/07 | 910 | 911 | 896 | 897 | 77,280 |
| 2013/01/04 | 909 | 914 | 898 | 907 | 353,600 |