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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,595 | 1,598 | 1,590 | 1,592 | 49,310 |
| 2015/12/29 | 1,570 | 1,588 | 1,563 | 1,586 | 71,430 |
| 2015/12/28 | 1,567 | 1,576 | 1,563 | 1,569 | 44,580 |
| 2015/12/25 | 1,565 | 1,566 | 1,555 | 1,556 | 55,600 |
| 2015/12/24 | 1,596 | 1,596 | 1,564 | 1,565 | 99,720 |
| 2015/12/22 | 1,573 | 1,580 | 1,568 | 1,578 | 54,680 |
| 2015/12/21 | 1,570 | 1,578 | 1,552 | 1,575 | 85,740 |
| 2015/12/18 | 1,604 | 1,642 | 1,577 | 1,580 | 385,970 |
| 2015/12/17 | 1,616 | 1,619 | 1,605 | 1,608 | 187,690 |
| 2015/12/16 | 1,566 | 1,584 | 1,564 | 1,581 | 106,320 |
| 2015/12/15 | 1,571 | 1,572 | 1,543 | 1,544 | 242,910 |
| 2015/12/14 | 1,559 | 1,571 | 1,544 | 1,571 | 191,940 |
| 2015/12/11 | 1,580 | 1,596 | 1,576 | 1,590 | 78,970 |
| 2015/12/10 | 1,585 | 1,590 | 1,580 | 1,581 | 180,580 |
| 2015/12/09 | 1,605 | 1,611 | 1,595 | 1,599 | 224,530 |
| 2015/12/08 | 1,629 | 1,633 | 1,609 | 1,610 | 115,190 |
| 2015/12/07 | 1,630 | 1,638 | 1,628 | 1,628 | 45,060 |
| 2015/12/04 | 1,619 | 1,622 | 1,611 | 1,613 | 902,690 |
| 2015/12/03 | 1,642 | 1,647 | 1,640 | 1,645 | 184,780 |
| 2015/12/02 | 1,643 | 1,649 | 1,642 | 1,644 | 53,440 |
| 2015/12/01 | 1,628 | 1,643 | 1,628 | 1,642 | 37,540 |
| 2015/11/30 | 1,637 | 1,637 | 1,621 | 1,625 | 54,640 |
| 2015/11/27 | 1,648 | 1,649 | 1,634 | 1,636 | 69,690 |
| 2015/11/26 | 1,643 | 1,650 | 1,643 | 1,644 | 30,440 |
| 2015/11/25 | 1,643 | 1,643 | 1,633 | 1,636 | 41,930 |
| 2015/11/24 | 1,644 | 1,650 | 1,641 | 1,648 | 90,730 |
| 2015/11/20 | 1,640 | 1,644 | 1,633 | 1,643 | 39,580 |
| 2015/11/19 | 1,644 | 1,653 | 1,637 | 1,641 | 97,370 |
| 2015/11/18 | 1,638 | 1,643 | 1,628 | 1,628 | 68,610 |
| 2015/11/17 | 1,636 | 1,636 | 1,629 | 1,629 | 77,780 |
| 2015/11/16 | 1,597 | 1,619 | 1,596 | 1,615 | 97,790 |
| 2015/11/13 | 1,621 | 1,630 | 1,613 | 1,628 | 84,320 |
| 2015/11/12 | 1,635 | 1,640 | 1,630 | 1,637 | 114,270 |
| 2015/11/11 | 1,627 | 1,642 | 1,626 | 1,641 | 59,000 |
| 2015/11/10 | 1,615 | 1,633 | 1,615 | 1,631 | 74,040 |
| 2015/11/09 | 1,619 | 1,636 | 1,618 | 1,633 | 471,310 |
| 2015/11/06 | 1,602 | 1,608 | 1,597 | 1,605 | 64,040 |
| 2015/11/05 | 1,589 | 1,601 | 1,586 | 1,596 | 67,980 |
| 2015/11/04 | 1,594 | 1,598 | 1,580 | 1,580 | 306,990 |
| 2015/11/02 | 1,579 | 1,579 | 1,564 | 1,568 | 121,850 |
| 2015/10/30 | 1,589 | 1,611 | 1,579 | 1,599 | 143,480 |
| 2015/10/29 | 1,599 | 1,600 | 1,578 | 1,589 | 75,450 |
| 2015/10/28 | 1,589 | 1,591 | 1,581 | 1,588 | 60,700 |
| 2015/10/27 | 1,603 | 1,603 | 1,583 | 1,586 | 55,080 |
| 2015/10/26 | 1,610 | 1,612 | 1,598 | 1,598 | 117,450 |
| 2015/10/23 | 1,598 | 1,598 | 1,587 | 1,590 | 135,080 |
| 2015/10/22 | 1,555 | 1,570 | 1,555 | 1,561 | 50,310 |
| 2015/10/21 | 1,537 | 1,571 | 1,536 | 1,565 | 178,660 |
| 2015/10/20 | 1,545 | 1,545 | 1,535 | 1,541 | 38,660 |
| 2015/10/19 | 1,544 | 1,547 | 1,529 | 1,537 | 150,770 |
| 2015/10/16 | 1,544 | 1,555 | 1,542 | 1,545 | 95,600 |
| 2015/10/15 | 1,507 | 1,533 | 1,502 | 1,529 | 75,180 |
| 2015/10/14 | 1,530 | 1,530 | 1,507 | 1,510 | 143,820 |
| 2015/10/13 | 1,547 | 1,554 | 1,539 | 1,543 | 97,010 |
| 2015/10/09 | 1,535 | 1,556 | 1,532 | 1,553 | 140,510 |
| 2015/10/08 | 1,533 | 1,539 | 1,518 | 1,518 | 67,840 |
| 2015/10/07 | 1,519 | 1,537 | 1,511 | 1,534 | 133,450 |
| 2015/10/06 | 1,528 | 1,531 | 1,511 | 1,514 | 147,870 |
| 2015/10/05 | 1,500 | 1,508 | 1,491 | 1,503 | 147,730 |
| 2015/10/02 | 1,469 | 1,485 | 1,466 | 1,484 | 38,740 |
| 2015/10/01 | 1,464 | 1,490 | 1,452 | 1,482 | 337,440 |
| 2015/09/30 | 1,439 | 1,457 | 1,432 | 1,446 | 850,260 |
| 2015/09/29 | 1,453 | 1,453 | 1,407 | 1,414 | 491,880 |
| 2015/09/28 | 1,490 | 1,494 | 1,469 | 1,483 | 92,390 |
| 2015/09/25 | 1,459 | 1,484 | 1,450 | 1,484 | 371,740 |
| 2015/09/24 | 1,469 | 1,474 | 1,455 | 1,456 | 453,470 |
| 2015/09/18 | 1,509 | 1,509 | 1,487 | 1,492 | 105,920 |
| 2015/09/17 | 1,515 | 1,523 | 1,507 | 1,521 | 76,440 |
| 2015/09/16 | 1,506 | 1,510 | 1,495 | 1,500 | 61,430 |
| 2015/09/15 | 1,498 | 1,518 | 1,489 | 1,490 | 88,880 |
| 2015/09/14 | 1,516 | 1,516 | 1,488 | 1,491 | 69,030 |
| 2015/09/11 | 1,484 | 1,517 | 1,484 | 1,509 | 100,470 |
| 2015/09/10 | 1,495 | 1,510 | 1,482 | 1,505 | 172,210 |
| 2015/09/09 | 1,495 | 1,536 | 1,488 | 1,534 | 212,220 |
| 2015/09/08 | 1,477 | 1,480 | 1,441 | 1,444 | 139,110 |
| 2015/09/07 | 1,465 | 1,483 | 1,445 | 1,475 | 191,810 |
| 2015/09/04 | 1,515 | 1,515 | 1,456 | 1,473 | 252,190 |
| 2015/09/03 | 1,516 | 1,527 | 1,502 | 1,503 | 180,980 |
| 2015/09/02 | 1,478 | 1,524 | 1,473 | 1,493 | 326,540 |
| 2015/09/01 | 1,556 | 1,558 | 1,507 | 1,507 | 259,460 |
| 2015/08/31 | 1,573 | 1,574 | 1,553 | 1,564 | 238,380 |
| 2015/08/28 | 1,573 | 1,586 | 1,564 | 1,579 | 135,260 |
| 2015/08/27 | 1,545 | 1,553 | 1,526 | 1,529 | 171,360 |
| 2015/08/26 | 1,465 | 1,514 | 1,462 | 1,508 | 489,040 |
| 2015/08/25 | 1,453 | 1,540 | 1,438 | 1,462 | 1,093,770 |
| 2015/08/24 | 1,568 | 1,569 | 1,510 | 1,511 | 1,027,310 |
| 2015/08/21 | 1,614 | 1,621 | 1,603 | 1,604 | 545,630 |
| 2015/08/20 | 1,674 | 1,675 | 1,653 | 1,653 | 339,070 |
| 2015/08/19 | 1,697 | 1,702 | 1,678 | 1,679 | 101,700 |
| 2015/08/18 | 1,706 | 1,709 | 1,702 | 1,702 | 68,950 |
| 2015/08/17 | 1,704 | 1,709 | 1,699 | 1,703 | 73,220 |
| 2015/08/14 | 1,697 | 1,704 | 1,694 | 1,695 | 59,230 |
| 2015/08/13 | 1,692 | 1,701 | 1,682 | 1,699 | 167,710 |
| 2015/08/12 | 1,713 | 1,718 | 1,687 | 1,696 | 181,980 |
| 2015/08/11 | 1,729 | 1,735 | 1,709 | 1,721 | 240,070 |
| 2015/08/10 | 1,707 | 1,723 | 1,703 | 1,721 | 132,120 |
| 2015/08/07 | 1,702 | 1,712 | 1,696 | 1,712 | 181,640 |
| 2015/08/06 | 1,712 | 1,720 | 1,705 | 1,705 | 222,480 |
| 2015/08/05 | 1,690 | 1,707 | 1,687 | 1,698 | 94,450 |
| 2015/08/04 | 1,687 | 1,694 | 1,684 | 1,689 | 82,740 |
| 2015/08/03 | 1,691 | 1,692 | 1,678 | 1,689 | 108,210 |
| 2015/07/31 | 1,682 | 1,690 | 1,680 | 1,687 | 139,720 |
| 2015/07/30 | 1,679 | 1,687 | 1,675 | 1,680 | 98,030 |
| 2015/07/29 | 1,666 | 1,667 | 1,657 | 1,664 | 47,970 |
| 2015/07/28 | 1,652 | 1,670 | 1,643 | 1,661 | 202,460 |
| 2015/07/27 | 1,675 | 1,682 | 1,662 | 1,668 | 85,470 |
| 2015/07/24 | 1,694 | 1,694 | 1,685 | 1,687 | 60,200 |
| 2015/07/23 | 1,695 | 1,697 | 1,690 | 1,696 | 73,480 |
| 2015/07/22 | 1,693 | 1,693 | 1,686 | 1,688 | 144,700 |
| 2015/07/21 | 1,703 | 1,706 | 1,697 | 1,706 | 231,290 |
| 2015/07/17 | 1,695 | 1,696 | 1,689 | 1,692 | 47,500 |
| 2015/07/16 | 1,687 | 1,692 | 1,683 | 1,692 | 64,010 |
| 2015/07/15 | 1,676 | 1,680 | 1,670 | 1,680 | 72,620 |
| 2015/07/14 | 1,671 | 1,677 | 1,664 | 1,669 | 219,270 |
| 2015/07/13 | 1,644 | 1,658 | 1,639 | 1,655 | 125,070 |
| 2015/07/10 | 1,629 | 1,643 | 1,620 | 1,625 | 212,640 |
| 2015/07/09 | 1,588 | 1,622 | 1,564 | 1,622 | 583,960 |
| 2015/07/08 | 1,673 | 1,674 | 1,625 | 1,626 | 566,160 |
| 2015/07/07 | 1,684 | 1,688 | 1,678 | 1,679 | 121,460 |
| 2015/07/06 | 1,668 | 1,678 | 1,656 | 1,664 | 313,910 |
| 2015/07/03 | 1,691 | 1,697 | 1,687 | 1,695 | 61,930 |
| 2015/07/02 | 1,697 | 1,700 | 1,689 | 1,689 | 100,640 |
| 2015/07/01 | 1,678 | 1,681 | 1,670 | 1,680 | 95,000 |
| 2015/06/30 | 1,668 | 1,676 | 1,663 | 1,671 | 379,090 |
| 2015/06/29 | 1,662 | 1,680 | 1,659 | 1,668 | 1,867,950 |
| 2015/06/26 | 1,711 | 1,715 | 1,699 | 1,711 | 152,440 |
| 2015/06/25 | 1,715 | 1,719 | 1,712 | 1,714 | 80,120 |
| 2015/06/24 | 1,725 | 1,729 | 1,721 | 1,723 | 165,670 |
| 2015/06/23 | 1,702 | 1,718 | 1,700 | 1,718 | 286,570 |
| 2015/06/22 | 1,673 | 1,691 | 1,673 | 1,688 | 108,400 |
| 2015/06/19 | 1,674 | 1,676 | 1,665 | 1,674 | 166,340 |
| 2015/06/18 | 1,671 | 1,672 | 1,658 | 1,660 | 85,620 |
| 2015/06/17 | 1,686 | 1,687 | 1,670 | 1,675 | 80,260 |
| 2015/06/16 | 1,689 | 1,690 | 1,679 | 1,683 | 136,070 |
| 2015/06/15 | 1,680 | 1,695 | 1,677 | 1,694 | 68,730 |
| 2015/06/12 | 1,697 | 1,698 | 1,687 | 1,693 | 74,410 |
| 2015/06/11 | 1,681 | 1,693 | 1,680 | 1,691 | 173,180 |
| 2015/06/10 | 1,676 | 1,688 | 1,666 | 1,668 | 319,380 |
| 2015/06/09 | 1,691 | 1,694 | 1,675 | 1,675 | 235,580 |
| 2015/06/08 | 1,716 | 1,716 | 1,699 | 1,703 | 198,150 |
| 2015/06/05 | 1,705 | 1,711 | 1,701 | 1,709 | 194,280 |
| 2015/06/04 | 1,716 | 1,719 | 1,711 | 1,714 | 165,690 |
| 2015/06/03 | 1,710 | 1,715 | 1,705 | 1,711 | 133,670 |
| 2015/06/02 | 1,725 | 1,725 | 1,711 | 1,715 | 65,660 |
| 2015/06/01 | 1,706 | 1,723 | 1,702 | 1,718 | 197,180 |
| 2015/05/29 | 1,713 | 1,723 | 1,712 | 1,713 | 163,980 |
| 2015/05/28 | 1,714 | 1,722 | 1,709 | 1,715 | 72,200 |
| 2015/05/27 | 1,699 | 1,707 | 1,695 | 1,705 | 244,200 |
| 2015/05/26 | 1,703 | 1,704 | 1,697 | 1,701 | 112,840 |
| 2015/05/25 | 1,695 | 1,701 | 1,694 | 1,701 | 116,630 |
| 2015/05/22 | 1,688 | 1,690 | 1,679 | 1,689 | 72,290 |
| 2015/05/21 | 1,688 | 1,697 | 1,685 | 1,686 | 122,350 |
| 2015/05/20 | 1,685 | 1,692 | 1,681 | 1,684 | 124,770 |
| 2015/05/19 | 1,673 | 1,679 | 1,670 | 1,675 | 119,240 |
| 2015/05/18 | 1,651 | 1,667 | 1,651 | 1,667 | 110,330 |
| 2015/05/15 | 1,641 | 1,650 | 1,635 | 1,646 | 142,750 |
| 2015/05/14 | 1,637 | 1,641 | 1,630 | 1,631 | 96,390 |
| 2015/05/13 | 1,635 | 1,646 | 1,629 | 1,644 | 111,370 |
| 2015/05/12 | 1,637 | 1,642 | 1,627 | 1,640 | 86,130 |
| 2015/05/11 | 1,649 | 1,652 | 1,637 | 1,637 | 201,970 |
| 2015/05/08 | 1,617 | 1,632 | 1,613 | 1,630 | 70,190 |
| 2015/05/07 | 1,611 | 1,624 | 1,610 | 1,613 | 207,020 |
| 2015/05/01 | 1,626 | 1,628 | 1,611 | 1,625 | 467,760 |
| 2015/04/30 | 1,644 | 1,649 | 1,627 | 1,630 | 401,550 |
| 2015/04/28 | 1,664 | 1,671 | 1,663 | 1,667 | 51,220 |
| 2015/04/27 | 1,660 | 1,662 | 1,652 | 1,658 | 34,740 |
| 2015/04/24 | 1,664 | 1,664 | 1,656 | 1,658 | 53,600 |
| 2015/04/23 | 1,669 | 1,675 | 1,655 | 1,665 | 118,750 |
| 2015/04/22 | 1,655 | 1,666 | 1,652 | 1,659 | 200,390 |
| 2015/04/21 | 1,628 | 1,650 | 1,626 | 1,650 | 219,010 |
| 2015/04/20 | 1,615 | 1,630 | 1,607 | 1,621 | 100,060 |
| 2015/04/17 | 1,635 | 1,637 | 1,627 | 1,629 | 238,860 |
| 2015/04/16 | 1,629 | 1,641 | 1,621 | 1,641 | 435,010 |
| 2015/04/15 | 1,623 | 1,632 | 1,623 | 1,628 | 46,300 |
| 2015/04/14 | 1,620 | 1,630 | 1,620 | 1,628 | 119,460 |
| 2015/04/13 | 1,631 | 1,631 | 1,616 | 1,625 | 126,490 |
| 2015/04/10 | 1,637 | 1,637 | 1,623 | 1,630 | 163,510 |
| 2015/04/09 | 1,630 | 1,635 | 1,627 | 1,634 | 102,220 |
| 2015/04/08 | 1,625 | 1,633 | 1,621 | 1,627 | 185,820 |
| 2015/04/07 | 1,611 | 1,622 | 1,610 | 1,620 | 186,890 |
| 2015/04/06 | 1,590 | 1,601 | 1,585 | 1,601 | 258,530 |
| 2015/04/03 | 1,593 | 1,602 | 1,591 | 1,602 | 289,770 |
| 2015/04/02 | 1,573 | 1,604 | 1,573 | 1,595 | 619,630 |
| 2015/04/01 | 1,574 | 1,579 | 1,556 | 1,569 | 764,610 |
| 2015/03/31 | 1,615 | 1,618 | 1,582 | 1,588 | 385,630 |
| 2015/03/30 | 1,593 | 1,600 | 1,582 | 1,597 | 233,730 |
| 2015/03/27 | 1,594 | 1,613 | 1,576 | 1,591 | 235,700 |
| 2015/03/26 | 1,607 | 1,608 | 1,589 | 1,596 | 218,330 |
| 2015/03/25 | 1,615 | 1,620 | 1,601 | 1,616 | 243,160 |
| 2015/03/24 | 1,613 | 1,617 | 1,605 | 1,613 | 166,410 |
| 2015/03/23 | 1,612 | 1,622 | 1,610 | 1,620 | 157,260 |
| 2015/03/20 | 1,603 | 1,607 | 1,594 | 1,606 | 339,090 |
| 2015/03/19 | 1,609 | 1,612 | 1,590 | 1,599 | 598,430 |
| 2015/03/18 | 1,597 | 1,612 | 1,596 | 1,610 | 91,940 |
| 2015/03/17 | 1,597 | 1,602 | 1,591 | 1,598 | 53,180 |
| 2015/03/16 | 1,584 | 1,593 | 1,581 | 1,586 | 85,220 |
| 2015/03/13 | 1,586 | 1,594 | 1,576 | 1,588 | 86,960 |
| 2015/03/12 | 1,557 | 1,575 | 1,555 | 1,575 | 137,050 |
| 2015/03/11 | 1,540 | 1,558 | 1,540 | 1,552 | 83,690 |
| 2015/03/10 | 1,567 | 1,567 | 1,543 | 1,550 | 89,520 |
| 2015/03/09 | 1,560 | 1,562 | 1,550 | 1,557 | 147,850 |
| 2015/03/06 | 1,551 | 1,566 | 1,550 | 1,566 | 140,950 |
| 2015/03/05 | 1,542 | 1,549 | 1,540 | 1,549 | 74,020 |
| 2015/03/04 | 1,545 | 1,546 | 1,530 | 1,542 | 760,900 |
| 2015/03/03 | 1,559 | 1,559 | 1,542 | 1,553 | 81,000 |
| 2015/03/02 | 1,553 | 1,558 | 1,548 | 1,548 | 114,610 |
| 2015/02/27 | 1,551 | 1,555 | 1,543 | 1,550 | 80,670 |
| 2015/02/26 | 1,533 | 1,548 | 1,532 | 1,548 | 63,250 |
| 2015/02/25 | 1,536 | 1,538 | 1,530 | 1,534 | 116,180 |
| 2015/02/24 | 1,526 | 1,533 | 1,522 | 1,533 | 55,770 |
| 2015/02/23 | 1,535 | 1,538 | 1,520 | 1,527 | 73,790 |
| 2015/02/20 | 1,524 | 1,527 | 1,518 | 1,526 | 767,750 |
| 2015/02/19 | 1,509 | 1,521 | 1,509 | 1,518 | 159,310 |
| 2015/02/18 | 1,497 | 1,508 | 1,497 | 1,507 | 831,790 |
| 2015/02/17 | 1,480 | 1,488 | 1,477 | 1,486 | 55,810 |
| 2015/02/16 | 1,482 | 1,487 | 1,479 | 1,482 | 119,540 |
| 2015/02/13 | 1,473 | 1,477 | 1,470 | 1,473 | 156,200 |
| 2015/02/12 | 1,472 | 1,480 | 1,471 | 1,473 | 520,230 |
| 2015/02/10 | 1,446 | 1,453 | 1,443 | 1,453 | 90,850 |
| 2015/02/09 | 1,453 | 1,455 | 1,443 | 1,450 | 102,790 |
| 2015/02/06 | 1,447 | 1,448 | 1,438 | 1,441 | 82,840 |
| 2015/02/05 | 1,439 | 1,443 | 1,429 | 1,434 | 211,370 |
| 2015/02/04 | 1,431 | 1,448 | 1,431 | 1,439 | 270,540 |
| 2015/02/03 | 1,437 | 1,438 | 1,409 | 1,415 | 202,240 |
| 2015/02/02 | 1,423 | 1,435 | 1,420 | 1,431 | 127,600 |
| 2015/01/30 | 1,447 | 1,452 | 1,439 | 1,440 | 187,160 |
| 2015/01/29 | 1,441 | 1,449 | 1,435 | 1,437 | 76,770 |
| 2015/01/28 | 1,436 | 1,458 | 1,436 | 1,454 | 137,140 |
| 2015/01/27 | 1,438 | 1,448 | 1,438 | 1,448 | 115,890 |
| 2015/01/26 | 1,412 | 1,425 | 1,410 | 1,424 | 42,000 |
| 2015/01/23 | 1,425 | 1,427 | 1,422 | 1,426 | 76,470 |
| 2015/01/22 | 1,414 | 1,414 | 1,402 | 1,412 | 50,150 |
| 2015/01/21 | 1,415 | 1,416 | 1,403 | 1,413 | 87,880 |
| 2015/01/20 | 1,399 | 1,420 | 1,399 | 1,419 | 76,330 |
| 2015/01/19 | 1,395 | 1,397 | 1,388 | 1,395 | 744,870 |
| 2015/01/16 | 1,374 | 1,387 | 1,366 | 1,387 | 291,370 |
| 2015/01/15 | 1,384 | 1,403 | 1,382 | 1,399 | 54,270 |
| 2015/01/14 | 1,388 | 1,394 | 1,379 | 1,380 | 648,740 |
| 2015/01/13 | 1,400 | 1,412 | 1,389 | 1,412 | 193,670 |
| 2015/01/09 | 1,425 | 1,425 | 1,412 | 1,417 | 64,840 |
| 2015/01/08 | 1,410 | 1,421 | 1,408 | 1,415 | 533,380 |
| 2015/01/07 | 1,390 | 1,405 | 1,389 | 1,398 | 201,920 |
| 2015/01/06 | 1,411 | 1,413 | 1,397 | 1,399 | 306,450 |
| 2015/01/05 | 1,438 | 1,448 | 1,424 | 1,437 | 391,950 |