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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,463 | 1,463 | 1,445 | 1,447 | 131,460 |
| 2014/12/29 | 1,472 | 1,473 | 1,446 | 1,465 | 203,650 |
| 2014/12/26 | 1,456 | 1,467 | 1,456 | 1,466 | 61,570 |
| 2014/12/25 | 1,459 | 1,460 | 1,455 | 1,458 | 142,730 |
| 2014/12/24 | 1,463 | 1,466 | 1,460 | 1,463 | 89,490 |
| 2014/12/22 | 1,452 | 1,454 | 1,443 | 1,447 | 511,190 |
| 2014/12/19 | 1,442 | 1,447 | 1,432 | 1,447 | 191,690 |
| 2014/12/18 | 1,421 | 1,425 | 1,411 | 1,412 | 122,980 |
| 2014/12/17 | 1,381 | 1,397 | 1,379 | 1,388 | 276,180 |
| 2014/12/16 | 1,397 | 1,400 | 1,385 | 1,389 | 383,340 |
| 2014/12/15 | 1,418 | 1,428 | 1,413 | 1,416 | 103,200 |
| 2014/12/12 | 1,434 | 1,450 | 1,429 | 1,437 | 421,790 |
| 2014/12/11 | 1,420 | 1,436 | 1,414 | 1,434 | 447,060 |
| 2014/12/10 | 1,455 | 1,462 | 1,435 | 1,442 | 664,230 |
| 2014/12/09 | 1,473 | 1,480 | 1,471 | 1,473 | 264,510 |
| 2014/12/08 | 1,492 | 1,493 | 1,479 | 1,485 | 228,740 |
| 2014/12/05 | 1,475 | 1,483 | 1,471 | 1,483 | 233,370 |
| 2014/12/04 | 1,478 | 1,480 | 1,475 | 1,478 | 252,970 |
| 2014/12/03 | 1,473 | 1,478 | 1,464 | 1,467 | 248,270 |
| 2014/12/02 | 1,451 | 1,467 | 1,449 | 1,465 | 92,030 |
| 2014/12/01 | 1,448 | 1,464 | 1,448 | 1,458 | 249,350 |
| 2014/11/28 | 1,433 | 1,446 | 1,432 | 1,446 | 138,330 |
| 2014/11/27 | 1,438 | 1,438 | 1,426 | 1,427 | 137,930 |
| 2014/11/26 | 1,440 | 1,448 | 1,440 | 1,445 | 186,340 |
| 2014/11/25 | 1,446 | 1,449 | 1,441 | 1,444 | 379,300 |
| 2014/11/21 | 1,432 | 1,437 | 1,420 | 1,436 | 145,610 |
| 2014/11/20 | 1,440 | 1,442 | 1,432 | 1,434 | 151,060 |
| 2014/11/19 | 1,435 | 1,445 | 1,431 | 1,431 | 261,930 |
| 2014/11/18 | 1,418 | 1,432 | 1,418 | 1,429 | 132,130 |
| 2014/11/17 | 1,428 | 1,432 | 1,396 | 1,399 | 509,550 |
| 2014/11/14 | 1,439 | 1,440 | 1,421 | 1,437 | 186,760 |
| 2014/11/13 | 1,412 | 1,426 | 1,406 | 1,425 | 135,150 |
| 2014/11/12 | 1,422 | 1,429 | 1,411 | 1,412 | 394,710 |
| 2014/11/11 | 1,400 | 1,414 | 1,398 | 1,411 | 241,020 |
| 2014/11/10 | 1,390 | 1,396 | 1,388 | 1,393 | 88,230 |
| 2014/11/07 | 1,400 | 1,404 | 1,396 | 1,400 | 160,750 |
| 2014/11/06 | 1,411 | 1,414 | 1,387 | 1,391 | 372,780 |
| 2014/11/05 | 1,398 | 1,408 | 1,395 | 1,405 | 309,350 |
| 2014/11/04 | 1,430 | 1,434 | 1,402 | 1,402 | 864,870 |
| 2014/10/31 | 1,325 | 1,372 | 1,325 | 1,367 | 998,120 |
| 2014/10/30 | 1,306 | 1,317 | 1,306 | 1,311 | 121,930 |
| 2014/10/29 | 1,292 | 1,307 | 1,291 | 1,302 | 266,400 |
| 2014/10/28 | 1,284 | 1,287 | 1,277 | 1,285 | 47,280 |
| 2014/10/27 | 1,282 | 1,289 | 1,279 | 1,287 | 102,690 |
| 2014/10/24 | 1,283 | 1,284 | 1,271 | 1,274 | 173,190 |
| 2014/10/23 | 1,262 | 1,270 | 1,255 | 1,265 | 69,620 |
| 2014/10/22 | 1,257 | 1,268 | 1,253 | 1,268 | 171,970 |
| 2014/10/21 | 1,259 | 1,259 | 1,232 | 1,237 | 244,830 |
| 2014/10/20 | 1,239 | 1,258 | 1,239 | 1,254 | 305,760 |
| 2014/10/17 | 1,229 | 1,231 | 1,207 | 1,209 | 510,590 |
| 2014/10/16 | 1,229 | 1,232 | 1,222 | 1,225 | 483,980 |
| 2014/10/15 | 1,249 | 1,256 | 1,243 | 1,256 | 680,770 |
| 2014/10/14 | 1,245 | 1,256 | 1,244 | 1,247 | 978,020 |
| 2014/10/10 | 1,269 | 1,277 | 1,267 | 1,274 | 475,070 |
| 2014/10/09 | 1,313 | 1,315 | 1,291 | 1,292 | 475,540 |
| 2014/10/08 | 1,304 | 1,311 | 1,300 | 1,309 | 363,210 |
| 2014/10/07 | 1,330 | 1,336 | 1,322 | 1,325 | 105,280 |
| 2014/10/06 | 1,334 | 1,337 | 1,325 | 1,330 | 87,420 |
| 2014/10/03 | 1,307 | 1,317 | 1,306 | 1,314 | 333,910 |
| 2014/10/02 | 1,336 | 1,337 | 1,311 | 1,312 | 811,350 |
| 2014/10/01 | 1,361 | 1,364 | 1,352 | 1,353 | 90,630 |
| 2014/09/30 | 1,367 | 1,367 | 1,349 | 1,360 | 255,270 |
| 2014/09/29 | 1,375 | 1,375 | 1,367 | 1,371 | 151,770 |
| 2014/09/26 | 1,356 | 1,366 | 1,356 | 1,365 | 348,040 |
| 2014/09/25 | 1,361 | 1,371 | 1,360 | 1,371 | 283,910 |
| 2014/09/24 | 1,345 | 1,353 | 1,345 | 1,353 | 90,210 |
| 2014/09/22 | 1,360 | 1,360 | 1,350 | 1,356 | 143,640 |
| 2014/09/19 | 1,349 | 1,360 | 1,347 | 1,358 | 148,540 |
| 2014/09/18 | 1,339 | 1,346 | 1,337 | 1,342 | 288,670 |
| 2014/09/17 | 1,338 | 1,338 | 1,329 | 1,330 | 101,500 |
| 2014/09/16 | 1,335 | 1,336 | 1,332 | 1,336 | 221,490 |
| 2014/09/12 | 1,337 | 1,340 | 1,332 | 1,337 | 121,840 |
| 2014/09/11 | 1,336 | 1,338 | 1,334 | 1,336 | 130,040 |
| 2014/09/10 | 1,317 | 1,332 | 1,317 | 1,332 | 111,760 |
| 2014/09/09 | 1,329 | 1,330 | 1,324 | 1,325 | 36,870 |
| 2014/09/08 | 1,321 | 1,323 | 1,316 | 1,323 | 39,870 |
| 2014/09/05 | 1,328 | 1,329 | 1,315 | 1,318 | 88,680 |
| 2014/09/04 | 1,325 | 1,325 | 1,319 | 1,321 | 46,780 |
| 2014/09/03 | 1,329 | 1,331 | 1,323 | 1,325 | 135,470 |
| 2014/09/02 | 1,309 | 1,325 | 1,309 | 1,322 | 103,260 |
| 2014/09/01 | 1,304 | 1,307 | 1,303 | 1,307 | 13,030 |
| 2014/08/29 | 1,299 | 1,305 | 1,299 | 1,301 | 51,230 |
| 2014/08/28 | 1,305 | 1,305 | 1,300 | 1,305 | 109,900 |
| 2014/08/27 | 1,310 | 1,315 | 1,305 | 1,310 | 178,460 |
| 2014/08/26 | 1,315 | 1,316 | 1,307 | 1,307 | 54,740 |
| 2014/08/25 | 1,315 | 1,316 | 1,311 | 1,316 | 30,760 |
| 2014/08/22 | 1,317 | 1,319 | 1,308 | 1,310 | 114,470 |
| 2014/08/21 | 1,309 | 1,315 | 1,308 | 1,314 | 763,250 |
| 2014/08/20 | 1,306 | 1,307 | 1,302 | 1,303 | 161,880 |
| 2014/08/19 | 1,302 | 1,305 | 1,300 | 1,303 | 223,150 |
| 2014/08/18 | 1,295 | 1,296 | 1,292 | 1,294 | 39,430 |
| 2014/08/15 | 1,295 | 1,295 | 1,291 | 1,294 | 48,690 |
| 2014/08/14 | 1,291 | 1,296 | 1,289 | 1,293 | 33,140 |
| 2014/08/13 | 1,278 | 1,287 | 1,277 | 1,285 | 116,090 |
| 2014/08/12 | 1,279 | 1,285 | 1,279 | 1,280 | 57,470 |
| 2014/08/11 | 1,273 | 1,277 | 1,264 | 1,275 | 161,910 |
| 2014/08/08 | 1,271 | 1,271 | 1,247 | 1,252 | 285,590 |
| 2014/08/07 | 1,274 | 1,281 | 1,266 | 1,281 | 124,800 |
| 2014/08/06 | 1,284 | 1,284 | 1,270 | 1,276 | 954,620 |
| 2014/08/05 | 1,301 | 1,301 | 1,286 | 1,288 | 278,320 |
| 2014/08/04 | 1,301 | 1,305 | 1,295 | 1,300 | 98,920 |
| 2014/08/01 | 1,304 | 1,309 | 1,301 | 1,306 | 161,500 |
| 2014/07/31 | 1,323 | 1,324 | 1,313 | 1,313 | 307,100 |
| 2014/07/30 | 1,314 | 1,317 | 1,312 | 1,316 | 64,020 |
| 2014/07/29 | 1,310 | 1,316 | 1,310 | 1,316 | 53,590 |
| 2014/07/28 | 1,302 | 1,312 | 1,302 | 1,309 | 216,560 |
| 2014/07/25 | 1,297 | 1,305 | 1,297 | 1,305 | 115,200 |
| 2014/07/24 | 1,297 | 1,299 | 1,289 | 1,293 | 66,600 |
| 2014/07/23 | 1,299 | 1,301 | 1,294 | 1,295 | 13,400 |
| 2014/07/22 | 1,293 | 1,299 | 1,293 | 1,297 | 57,830 |
| 2014/07/18 | 1,283 | 1,287 | 1,276 | 1,286 | 40,510 |
| 2014/07/17 | 1,300 | 1,303 | 1,294 | 1,296 | 72,150 |
| 2014/07/16 | 1,297 | 1,301 | 1,295 | 1,298 | 9,210 |
| 2014/07/15 | 1,292 | 1,301 | 1,292 | 1,297 | 30,190 |
| 2014/07/14 | 1,282 | 1,291 | 1,279 | 1,289 | 131,260 |
| 2014/07/11 | 1,285 | 1,290 | 1,281 | 1,287 | 203,700 |
| 2014/07/10 | 1,308 | 1,308 | 1,293 | 1,294 | 229,880 |
| 2014/07/09 | 1,300 | 1,306 | 1,298 | 1,305 | 101,280 |
| 2014/07/08 | 1,309 | 1,315 | 1,301 | 1,311 | 90,770 |
| 2014/07/07 | 1,318 | 1,322 | 1,314 | 1,315 | 217,750 |
| 2014/07/04 | 1,322 | 1,325 | 1,318 | 1,318 | 67,960 |
| 2014/07/03 | 1,320 | 1,320 | 1,309 | 1,312 | 186,370 |
| 2014/07/02 | 1,315 | 1,320 | 1,313 | 1,314 | 134,560 |
| 2014/07/01 | 1,298 | 1,314 | 1,298 | 1,311 | 334,230 |
| 2014/06/30 | 1,291 | 1,296 | 1,283 | 1,295 | 397,260 |
| 2014/06/27 | 1,295 | 1,296 | 1,278 | 1,284 | 266,270 |
| 2014/06/26 | 1,299 | 1,302 | 1,295 | 1,296 | 116,100 |
| 2014/06/25 | 1,295 | 1,300 | 1,293 | 1,293 | 108,650 |
| 2014/06/24 | 1,297 | 1,305 | 1,291 | 1,302 | 81,150 |
| 2014/06/23 | 1,305 | 1,307 | 1,299 | 1,300 | 70,430 |
| 2014/06/20 | 1,301 | 1,307 | 1,298 | 1,301 | 96,110 |
| 2014/06/19 | 1,283 | 1,303 | 1,283 | 1,300 | 339,650 |
| 2014/06/18 | 1,274 | 1,283 | 1,273 | 1,282 | 91,160 |
| 2014/06/17 | 1,270 | 1,274 | 1,268 | 1,271 | 138,430 |
| 2014/06/16 | 1,275 | 1,275 | 1,263 | 1,267 | 198,660 |
| 2014/06/13 | 1,259 | 1,279 | 1,259 | 1,275 | 107,150 |
| 2014/06/12 | 1,262 | 1,271 | 1,258 | 1,270 | 61,630 |
| 2014/06/11 | 1,260 | 1,271 | 1,260 | 1,271 | 57,870 |
| 2014/06/10 | 1,267 | 1,273 | 1,258 | 1,261 | 256,890 |
| 2014/06/09 | 1,274 | 1,276 | 1,266 | 1,266 | 59,050 |
| 2014/06/06 | 1,268 | 1,271 | 1,264 | 1,265 | 202,240 |
| 2014/06/05 | 1,268 | 1,271 | 1,262 | 1,265 | 57,830 |
| 2014/06/04 | 1,263 | 1,266 | 1,258 | 1,265 | 36,310 |
| 2014/06/03 | 1,262 | 1,265 | 1,260 | 1,261 | 199,980 |
| 2014/06/02 | 1,243 | 1,255 | 1,243 | 1,253 | 172,420 |
| 2014/05/30 | 1,235 | 1,237 | 1,229 | 1,232 | 151,630 |
| 2014/05/29 | 1,225 | 1,235 | 1,222 | 1,232 | 105,370 |
| 2014/05/28 | 1,229 | 1,233 | 1,226 | 1,230 | 91,330 |
| 2014/05/27 | 1,224 | 1,236 | 1,224 | 1,225 | 127,270 |
| 2014/05/26 | 1,221 | 1,226 | 1,220 | 1,226 | 33,590 |
| 2014/05/23 | 1,205 | 1,218 | 1,205 | 1,210 | 419,700 |
| 2014/05/22 | 1,190 | 1,203 | 1,187 | 1,199 | 248,980 |
| 2014/05/21 | 1,177 | 1,182 | 1,173 | 1,182 | 194,950 |
| 2014/05/20 | 1,188 | 1,189 | 1,180 | 1,183 | 250,870 |
| 2014/05/19 | 1,191 | 1,192 | 1,179 | 1,182 | 124,070 |
| 2014/05/16 | 1,192 | 1,192 | 1,181 | 1,191 | 315,490 |
| 2014/05/15 | 1,203 | 1,209 | 1,195 | 1,209 | 199,940 |
| 2014/05/14 | 1,206 | 1,214 | 1,206 | 1,214 | 21,500 |
| 2014/05/13 | 1,206 | 1,211 | 1,204 | 1,209 | 61,570 |
| 2014/05/12 | 1,194 | 1,200 | 1,188 | 1,189 | 54,750 |
| 2014/05/09 | 1,185 | 1,202 | 1,183 | 1,197 | 67,440 |
| 2014/05/08 | 1,190 | 1,197 | 1,185 | 1,190 | 73,380 |
| 2014/05/07 | 1,198 | 1,201 | 1,181 | 1,183 | 256,800 |
| 2014/05/02 | 1,208 | 1,213 | 1,208 | 1,213 | 35,130 |
| 2014/05/01 | 1,197 | 1,213 | 1,197 | 1,213 | 118,470 |
| 2014/04/30 | 1,200 | 1,201 | 1,190 | 1,193 | 46,720 |
| 2014/04/28 | 1,189 | 1,191 | 1,183 | 1,191 | 46,570 |
| 2014/04/25 | 1,193 | 1,208 | 1,190 | 1,200 | 35,030 |
| 2014/04/24 | 1,204 | 1,205 | 1,191 | 1,195 | 79,840 |
| 2014/04/23 | 1,200 | 1,205 | 1,198 | 1,205 | 96,280 |
| 2014/04/22 | 1,204 | 1,208 | 1,192 | 1,192 | 88,750 |
| 2014/04/21 | 1,206 | 1,213 | 1,200 | 1,202 | 118,610 |
| 2014/04/18 | 1,201 | 1,204 | 1,197 | 1,204 | 88,920 |
| 2014/04/17 | 1,198 | 1,205 | 1,192 | 1,195 | 349,790 |
| 2014/04/16 | 1,179 | 1,196 | 1,176 | 1,196 | 148,510 |
| 2014/04/15 | 1,176 | 1,176 | 1,163 | 1,167 | 520,160 |
| 2014/04/14 | 1,157 | 1,173 | 1,157 | 1,162 | 209,270 |
| 2014/04/11 | 1,159 | 1,180 | 1,150 | 1,165 | 521,650 |
| 2014/04/10 | 1,197 | 1,197 | 1,177 | 1,181 | 269,540 |
| 2014/04/09 | 1,190 | 1,193 | 1,176 | 1,181 | 228,840 |
| 2014/04/08 | 1,220 | 1,220 | 1,204 | 1,204 | 158,460 |
| 2014/04/07 | 1,233 | 1,237 | 1,225 | 1,228 | 347,730 |
| 2014/04/04 | 1,244 | 1,250 | 1,244 | 1,247 | 83,730 |
| 2014/04/03 | 1,248 | 1,255 | 1,244 | 1,247 | 116,630 |
| 2014/04/02 | 1,241 | 1,254 | 1,241 | 1,244 | 434,690 |
| 2014/04/01 | 1,238 | 1,238 | 1,229 | 1,235 | 177,200 |
| 2014/03/31 | 1,229 | 1,236 | 1,220 | 1,235 | 122,240 |
| 2014/03/28 | 1,203 | 1,218 | 1,199 | 1,218 | 73,430 |
| 2014/03/27 | 1,183 | 1,211 | 1,179 | 1,208 | 101,800 |
| 2014/03/26 | 1,190 | 1,195 | 1,184 | 1,192 | 161,810 |
| 2014/03/25 | 1,178 | 1,190 | 1,173 | 1,182 | 242,160 |
| 2014/03/24 | 1,170 | 1,191 | 1,170 | 1,182 | 109,180 |
| 2014/03/20 | 1,191 | 1,192 | 1,165 | 1,166 | 213,960 |
| 2014/03/19 | 1,190 | 1,200 | 1,176 | 1,185 | 157,760 |
| 2014/03/18 | 1,197 | 1,197 | 1,184 | 1,185 | 123,610 |
| 2014/03/17 | 1,181 | 1,184 | 1,167 | 1,175 | 258,600 |
| 2014/03/14 | 1,204 | 1,205 | 1,182 | 1,186 | 494,990 |
| 2014/03/13 | 1,226 | 1,230 | 1,220 | 1,223 | 65,550 |
| 2014/03/12 | 1,238 | 1,238 | 1,224 | 1,227 | 534,730 |
| 2014/03/11 | 1,253 | 1,257 | 1,246 | 1,252 | 121,980 |
| 2014/03/10 | 1,251 | 1,255 | 1,243 | 1,248 | 134,700 |
| 2014/03/07 | 1,260 | 1,262 | 1,249 | 1,257 | 75,680 |
| 2014/03/06 | 1,236 | 1,253 | 1,232 | 1,248 | 159,290 |
| 2014/03/05 | 1,242 | 1,244 | 1,233 | 1,233 | 176,150 |
| 2014/03/04 | 1,207 | 1,227 | 1,207 | 1,224 | 80,460 |
| 2014/03/03 | 1,220 | 1,220 | 1,199 | 1,216 | 492,410 |
| 2014/02/28 | 1,236 | 1,238 | 1,222 | 1,230 | 119,540 |
| 2014/02/27 | 1,243 | 1,246 | 1,234 | 1,237 | 121,750 |
| 2014/02/26 | 1,241 | 1,253 | 1,241 | 1,244 | 284,370 |
| 2014/02/25 | 1,250 | 1,255 | 1,246 | 1,254 | 169,480 |
| 2014/02/24 | 1,242 | 1,254 | 1,224 | 1,240 | 386,770 |
| 2014/02/21 | 1,226 | 1,244 | 1,226 | 1,243 | 250,170 |
| 2014/02/20 | 1,232 | 1,235 | 1,212 | 1,214 | 395,820 |
| 2014/02/19 | 1,238 | 1,241 | 1,232 | 1,239 | 129,550 |
| 2014/02/18 | 1,218 | 1,246 | 1,215 | 1,245 | 522,370 |
| 2014/02/17 | 1,203 | 1,213 | 1,192 | 1,211 | 230,170 |
| 2014/02/14 | 1,220 | 1,229 | 1,193 | 1,203 | 358,040 |
| 2014/02/13 | 1,240 | 1,240 | 1,216 | 1,219 | 91,260 |
| 2014/02/12 | 1,239 | 1,246 | 1,237 | 1,239 | 273,690 |
| 2014/02/10 | 1,231 | 1,231 | 1,213 | 1,224 | 100,800 |
| 2014/02/07 | 1,204 | 1,209 | 1,196 | 1,209 | 180,160 |
| 2014/02/06 | 1,187 | 1,189 | 1,179 | 1,182 | 57,230 |
| 2014/02/05 | 1,181 | 1,186 | 1,165 | 1,182 | 307,060 |
| 2014/02/04 | 1,179 | 1,185 | 1,158 | 1,158 | 430,600 |
| 2014/02/03 | 1,232 | 1,237 | 1,216 | 1,218 | 411,600 |
| 2014/01/31 | 1,255 | 1,257 | 1,231 | 1,238 | 271,950 |
| 2014/01/30 | 1,251 | 1,251 | 1,237 | 1,245 | 275,730 |
| 2014/01/29 | 1,262 | 1,278 | 1,260 | 1,278 | 114,000 |
| 2014/01/28 | 1,255 | 1,256 | 1,245 | 1,246 | 301,350 |
| 2014/01/27 | 1,251 | 1,257 | 1,246 | 1,251 | 391,480 |
| 2014/01/24 | 1,290 | 1,293 | 1,279 | 1,286 | 377,100 |
| 2014/01/23 | 1,325 | 1,328 | 1,307 | 1,307 | 190,330 |
| 2014/01/22 | 1,318 | 1,325 | 1,308 | 1,322 | 365,610 |
| 2014/01/21 | 1,318 | 1,325 | 1,317 | 1,318 | 189,140 |
| 2014/01/20 | 1,320 | 1,320 | 1,310 | 1,314 | 122,960 |
| 2014/01/17 | 1,313 | 1,321 | 1,310 | 1,320 | 201,860 |
| 2014/01/16 | 1,320 | 1,329 | 1,314 | 1,315 | 205,500 |
| 2014/01/15 | 1,309 | 1,315 | 1,304 | 1,315 | 283,250 |
| 2014/01/14 | 1,298 | 1,300 | 1,286 | 1,288 | 689,520 |
| 2014/01/10 | 1,320 | 1,328 | 1,315 | 1,328 | 219,370 |
| 2014/01/09 | 1,334 | 1,334 | 1,320 | 1,326 | 424,860 |
| 2014/01/08 | 1,323 | 1,336 | 1,320 | 1,336 | 144,630 |
| 2014/01/07 | 1,316 | 1,322 | 1,311 | 1,312 | 205,580 |
| 2014/01/06 | 1,330 | 1,330 | 1,313 | 1,320 | 580,470 |