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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,554 | 1,566 | 1,552 | 1,563 | 164,600 |
| 2016/12/29 | 1,575 | 1,575 | 1,558 | 1,565 | 328,090 |
| 2016/12/28 | 1,581 | 1,585 | 1,578 | 1,583 | 256,250 |
| 2016/12/27 | 1,577 | 1,588 | 1,576 | 1,580 | 69,020 |
| 2016/12/26 | 1,584 | 1,585 | 1,581 | 1,582 | 29,170 |
| 2016/12/22 | 1,585 | 1,587 | 1,579 | 1,587 | 35,580 |
| 2016/12/21 | 1,599 | 1,602 | 1,584 | 1,588 | 127,160 |
| 2016/12/20 | 1,589 | 1,597 | 1,588 | 1,595 | 36,260 |
| 2016/12/19 | 1,589 | 1,594 | 1,586 | 1,592 | 146,970 |
| 2016/12/16 | 1,598 | 1,599 | 1,590 | 1,593 | 78,020 |
| 2016/12/15 | 1,583 | 1,596 | 1,580 | 1,585 | 131,710 |
| 2016/12/14 | 1,584 | 1,585 | 1,579 | 1,580 | 94,950 |
| 2016/12/13 | 1,570 | 1,583 | 1,565 | 1,583 | 170,480 |
| 2016/12/12 | 1,580 | 1,586 | 1,562 | 1,572 | 185,560 |
| 2016/12/09 | 1,551 | 1,569 | 1,551 | 1,566 | 132,860 |
| 2016/12/08 | 1,549 | 1,553 | 1,543 | 1,553 | 92,560 |
| 2016/12/07 | 1,525 | 1,533 | 1,522 | 1,532 | 221,510 |
| 2016/12/06 | 1,521 | 1,525 | 1,513 | 1,519 | 100,460 |
| 2016/12/05 | 1,510 | 1,513 | 1,503 | 1,508 | 309,900 |
| 2016/12/02 | 1,521 | 1,525 | 1,512 | 1,520 | 43,670 |
| 2016/12/01 | 1,530 | 1,541 | 1,520 | 1,523 | 623,040 |
| 2016/11/30 | 1,511 | 1,513 | 1,506 | 1,508 | 42,320 |
| 2016/11/29 | 1,500 | 1,510 | 1,500 | 1,510 | 41,460 |
| 2016/11/28 | 1,499 | 1,512 | 1,497 | 1,511 | 60,790 |
| 2016/11/25 | 1,506 | 1,513 | 1,497 | 1,507 | 92,160 |
| 2016/11/24 | 1,504 | 1,505 | 1,498 | 1,500 | 130,540 |
| 2016/11/22 | 1,483 | 1,489 | 1,479 | 1,488 | 82,740 |
| 2016/11/21 | 1,476 | 1,485 | 1,473 | 1,483 | 163,600 |
| 2016/11/18 | 1,475 | 1,476 | 1,468 | 1,470 | 120,470 |
| 2016/11/17 | 1,453 | 1,461 | 1,451 | 1,461 | 66,900 |
| 2016/11/16 | 1,457 | 1,462 | 1,454 | 1,459 | 113,260 |
| 2016/11/15 | 1,442 | 1,445 | 1,434 | 1,441 | 185,320 |
| 2016/11/14 | 1,427 | 1,441 | 1,425 | 1,439 | 200,600 |
| 2016/11/11 | 1,431 | 1,438 | 1,412 | 1,418 | 366,040 |
| 2016/11/10 | 1,420 | 1,422 | 1,400 | 1,416 | 347,780 |
| 2016/11/09 | 1,409 | 1,420 | 1,323 | 1,340 | 705,130 |
| 2016/11/08 | 1,406 | 1,406 | 1,397 | 1,400 | 66,830 |
| 2016/11/07 | 1,403 | 1,406 | 1,393 | 1,401 | 288,640 |
| 2016/11/04 | 1,390 | 1,392 | 1,375 | 1,385 | 323,690 |
| 2016/11/02 | 1,414 | 1,415 | 1,400 | 1,406 | 102,880 |
| 2016/11/01 | 1,430 | 1,433 | 1,422 | 1,431 | 42,420 |
| 2016/10/31 | 1,426 | 1,432 | 1,423 | 1,432 | 101,240 |
| 2016/10/28 | 1,428 | 1,431 | 1,425 | 1,431 | 162,600 |
| 2016/10/27 | 1,420 | 1,427 | 1,415 | 1,422 | 31,030 |
| 2016/10/26 | 1,413 | 1,421 | 1,411 | 1,420 | 128,910 |
| 2016/10/25 | 1,410 | 1,417 | 1,410 | 1,415 | 441,360 |
| 2016/10/24 | 1,405 | 1,406 | 1,399 | 1,406 | 155,420 |
| 2016/10/21 | 1,408 | 1,411 | 1,400 | 1,402 | 292,670 |
| 2016/10/20 | 1,394 | 1,408 | 1,393 | 1,408 | 258,210 |
| 2016/10/19 | 1,392 | 1,397 | 1,391 | 1,396 | 29,840 |
| 2016/10/18 | 1,388 | 1,395 | 1,385 | 1,395 | 29,380 |
| 2016/10/17 | 1,383 | 1,392 | 1,381 | 1,391 | 38,420 |
| 2016/10/14 | 1,377 | 1,386 | 1,375 | 1,385 | 38,670 |
| 2016/10/13 | 1,385 | 1,391 | 1,375 | 1,379 | 76,350 |
| 2016/10/12 | 1,380 | 1,390 | 1,379 | 1,381 | 61,740 |
| 2016/10/11 | 1,391 | 1,401 | 1,391 | 1,394 | 107,330 |
| 2016/10/07 | 1,391 | 1,392 | 1,383 | 1,386 | 51,460 |
| 2016/10/06 | 1,392 | 1,398 | 1,390 | 1,392 | 84,480 |
| 2016/10/05 | 1,381 | 1,388 | 1,377 | 1,385 | 85,090 |
| 2016/10/04 | 1,371 | 1,378 | 1,369 | 1,378 | 116,930 |
| 2016/10/03 | 1,370 | 1,376 | 1,366 | 1,368 | 123,310 |
| 2016/09/30 | 1,359 | 1,365 | 1,350 | 1,358 | 112,440 |
| 2016/09/29 | 1,378 | 1,385 | 1,375 | 1,381 | 75,960 |
| 2016/09/28 | 1,371 | 1,374 | 1,361 | 1,369 | 153,100 |
| 2016/09/27 | 1,348 | 1,375 | 1,339 | 1,375 | 135,780 |
| 2016/09/26 | 1,373 | 1,373 | 1,359 | 1,361 | 156,360 |
| 2016/09/23 | 1,373 | 1,378 | 1,368 | 1,374 | 127,610 |
| 2016/09/21 | 1,341 | 1,380 | 1,334 | 1,379 | 417,550 |
| 2016/09/20 | 1,331 | 1,350 | 1,330 | 1,342 | 59,260 |
| 2016/09/16 | 1,329 | 1,338 | 1,328 | 1,338 | 58,500 |
| 2016/09/15 | 1,334 | 1,334 | 1,322 | 1,327 | 96,840 |
| 2016/09/14 | 1,340 | 1,346 | 1,338 | 1,339 | 46,940 |
| 2016/09/13 | 1,354 | 1,355 | 1,343 | 1,349 | 72,380 |
| 2016/09/12 | 1,352 | 1,355 | 1,343 | 1,347 | 67,380 |
| 2016/09/09 | 1,374 | 1,376 | 1,366 | 1,369 | 135,160 |
| 2016/09/08 | 1,376 | 1,376 | 1,364 | 1,374 | 81,460 |
| 2016/09/07 | 1,366 | 1,377 | 1,365 | 1,377 | 61,220 |
| 2016/09/06 | 1,371 | 1,380 | 1,370 | 1,379 | 81,290 |
| 2016/09/05 | 1,383 | 1,385 | 1,369 | 1,371 | 107,880 |
| 2016/09/02 | 1,362 | 1,368 | 1,360 | 1,367 | 150,110 |
| 2016/09/01 | 1,358 | 1,364 | 1,354 | 1,363 | 231,580 |
| 2016/08/31 | 1,349 | 1,357 | 1,348 | 1,355 | 105,590 |
| 2016/08/30 | 1,337 | 1,340 | 1,334 | 1,340 | 35,670 |
| 2016/08/29 | 1,340 | 1,344 | 1,338 | 1,340 | 69,650 |
| 2016/08/26 | 1,325 | 1,325 | 1,311 | 1,313 | 260,100 |
| 2016/08/25 | 1,332 | 1,333 | 1,327 | 1,330 | 120,150 |
| 2016/08/24 | 1,330 | 1,335 | 1,328 | 1,329 | 100,480 |
| 2016/08/23 | 1,325 | 1,333 | 1,316 | 1,322 | 70,740 |
| 2016/08/22 | 1,325 | 1,329 | 1,321 | 1,328 | 91,760 |
| 2016/08/19 | 1,322 | 1,325 | 1,313 | 1,319 | 53,390 |
| 2016/08/18 | 1,327 | 1,332 | 1,315 | 1,316 | 152,870 |
| 2016/08/17 | 1,323 | 1,338 | 1,320 | 1,335 | 552,310 |
| 2016/08/16 | 1,344 | 1,344 | 1,323 | 1,324 | 156,560 |
| 2016/08/15 | 1,344 | 1,348 | 1,341 | 1,341 | 60,530 |
| 2016/08/12 | 1,348 | 1,353 | 1,344 | 1,349 | 99,490 |
| 2016/08/10 | 1,338 | 1,344 | 1,333 | 1,340 | 73,390 |
| 2016/08/09 | 1,330 | 1,344 | 1,329 | 1,343 | 91,600 |
| 2016/08/08 | 1,322 | 1,330 | 1,320 | 1,329 | 117,140 |
| 2016/08/05 | 1,312 | 1,315 | 1,302 | 1,304 | 150,820 |
| 2016/08/04 | 1,302 | 1,309 | 1,287 | 1,308 | 259,550 |
| 2016/08/03 | 1,305 | 1,308 | 1,294 | 1,295 | 176,850 |
| 2016/08/02 | 1,330 | 1,338 | 1,323 | 1,323 | 251,070 |
| 2016/08/01 | 1,327 | 1,350 | 1,322 | 1,346 | 144,320 |
| 2016/07/29 | 1,329 | 1,348 | 1,312 | 1,345 | 332,240 |
| 2016/07/28 | 1,340 | 1,342 | 1,328 | 1,334 | 49,930 |
| 2016/07/27 | 1,344 | 1,357 | 1,339 | 1,350 | 259,880 |
| 2016/07/26 | 1,343 | 1,343 | 1,328 | 1,333 | 83,720 |
| 2016/07/25 | 1,356 | 1,365 | 1,348 | 1,350 | 261,750 |
| 2016/07/22 | 1,345 | 1,356 | 1,345 | 1,351 | 104,600 |
| 2016/07/21 | 1,371 | 1,373 | 1,357 | 1,364 | 263,900 |
| 2016/07/20 | 1,350 | 1,357 | 1,344 | 1,357 | 368,030 |
| 2016/07/19 | 1,352 | 1,357 | 1,342 | 1,357 | 220,240 |
| 2016/07/15 | 1,342 | 1,351 | 1,335 | 1,342 | 249,580 |
| 2016/07/14 | 1,326 | 1,338 | 1,324 | 1,337 | 141,450 |
| 2016/07/13 | 1,341 | 1,343 | 1,321 | 1,326 | 184,650 |
| 2016/07/12 | 1,320 | 1,337 | 1,320 | 1,325 | 147,630 |
| 2016/07/11 | 1,276 | 1,301 | 1,276 | 1,292 | 274,210 |
| 2016/07/08 | 1,264 | 1,271 | 1,246 | 1,246 | 174,580 |
| 2016/07/07 | 1,267 | 1,276 | 1,259 | 1,263 | 86,590 |
| 2016/07/06 | 1,268 | 1,272 | 1,254 | 1,270 | 1,033,780 |
| 2016/07/05 | 1,292 | 1,295 | 1,286 | 1,292 | 347,990 |
| 2016/07/04 | 1,286 | 1,301 | 1,283 | 1,298 | 92,220 |
| 2016/07/01 | 1,292 | 1,298 | 1,286 | 1,291 | 186,850 |
| 2016/06/30 | 1,300 | 1,303 | 1,285 | 1,285 | 146,280 |
| 2016/06/29 | 1,280 | 1,290 | 1,269 | 1,285 | 149,840 |
| 2016/06/28 | 1,244 | 1,271 | 1,233 | 1,262 | 679,910 |
| 2016/06/27 | 1,257 | 1,262 | 1,246 | 1,261 | 466,550 |
| 2016/06/24 | 1,343 | 1,346 | 1,226 | 1,235 | 864,450 |
| 2016/06/23 | 1,324 | 1,337 | 1,318 | 1,337 | 458,370 |
| 2016/06/22 | 1,326 | 1,328 | 1,314 | 1,321 | 849,850 |
| 2016/06/21 | 1,306 | 1,333 | 1,299 | 1,331 | 543,660 |
| 2016/06/20 | 1,308 | 1,321 | 1,307 | 1,317 | 80,030 |
| 2016/06/17 | 1,295 | 1,300 | 1,284 | 1,288 | 149,880 |
| 2016/06/16 | 1,310 | 1,312 | 1,274 | 1,279 | 372,520 |
| 2016/06/15 | 1,304 | 1,321 | 1,300 | 1,315 | 90,070 |
| 2016/06/14 | 1,319 | 1,324 | 1,300 | 1,309 | 426,100 |
| 2016/06/13 | 1,343 | 1,343 | 1,320 | 1,320 | 107,360 |
| 2016/06/10 | 1,377 | 1,377 | 1,359 | 1,368 | 104,550 |
| 2016/06/09 | 1,380 | 1,385 | 1,371 | 1,377 | 34,210 |
| 2016/06/08 | 1,382 | 1,389 | 1,370 | 1,388 | 47,730 |
| 2016/06/07 | 1,375 | 1,381 | 1,368 | 1,378 | 123,530 |
| 2016/06/06 | 1,354 | 1,371 | 1,349 | 1,371 | 110,780 |
| 2016/06/03 | 1,374 | 1,380 | 1,368 | 1,376 | 26,980 |
| 2016/06/02 | 1,391 | 1,391 | 1,368 | 1,370 | 94,110 |
| 2016/06/01 | 1,407 | 1,414 | 1,398 | 1,402 | 39,530 |
| 2016/05/31 | 1,401 | 1,420 | 1,399 | 1,418 | 115,000 |
| 2016/05/30 | 1,399 | 1,406 | 1,392 | 1,406 | 58,420 |
| 2016/05/27 | 1,387 | 1,391 | 1,383 | 1,388 | 23,510 |
| 2016/05/26 | 1,395 | 1,397 | 1,379 | 1,381 | 53,290 |
| 2016/05/25 | 1,388 | 1,393 | 1,380 | 1,382 | 86,850 |
| 2016/05/24 | 1,374 | 1,374 | 1,361 | 1,364 | 60,860 |
| 2016/05/23 | 1,376 | 1,378 | 1,357 | 1,377 | 91,780 |
| 2016/05/20 | 1,370 | 1,383 | 1,368 | 1,382 | 38,470 |
| 2016/05/19 | 1,388 | 1,391 | 1,370 | 1,375 | 66,370 |
| 2016/05/18 | 1,371 | 1,388 | 1,365 | 1,377 | 150,210 |
| 2016/05/17 | 1,371 | 1,375 | 1,363 | 1,375 | 29,120 |
| 2016/05/16 | 1,358 | 1,372 | 1,355 | 1,359 | 76,470 |
| 2016/05/13 | 1,380 | 1,382 | 1,356 | 1,356 | 70,630 |
| 2016/05/12 | 1,358 | 1,377 | 1,354 | 1,377 | 164,970 |
| 2016/05/11 | 1,387 | 1,392 | 1,369 | 1,369 | 189,620 |
| 2016/05/10 | 1,350 | 1,375 | 1,345 | 1,375 | 57,290 |
| 2016/05/09 | 1,346 | 1,350 | 1,340 | 1,346 | 41,950 |
| 2016/05/06 | 1,344 | 1,347 | 1,325 | 1,337 | 119,140 |
| 2016/05/02 | 1,349 | 1,349 | 1,319 | 1,337 | 107,380 |
| 2016/04/28 | 1,438 | 1,444 | 1,365 | 1,379 | 232,690 |
| 2016/04/27 | 1,430 | 1,435 | 1,418 | 1,424 | 27,640 |
| 2016/04/26 | 1,433 | 1,437 | 1,418 | 1,431 | 30,380 |
| 2016/04/25 | 1,450 | 1,453 | 1,436 | 1,443 | 41,580 |
| 2016/04/22 | 1,420 | 1,448 | 1,419 | 1,447 | 56,670 |
| 2016/04/21 | 1,432 | 1,434 | 1,421 | 1,431 | 100,650 |
| 2016/04/20 | 1,413 | 1,419 | 1,402 | 1,404 | 74,980 |
| 2016/04/19 | 1,393 | 1,405 | 1,393 | 1,400 | 47,430 |
| 2016/04/18 | 1,351 | 1,365 | 1,350 | 1,356 | 106,740 |
| 2016/04/15 | 1,389 | 1,407 | 1,389 | 1,396 | 23,780 |
| 2016/04/14 | 1,393 | 1,409 | 1,390 | 1,408 | 263,670 |
| 2016/04/13 | 1,353 | 1,373 | 1,336 | 1,369 | 71,410 |
| 2016/04/12 | 1,316 | 1,339 | 1,313 | 1,336 | 22,050 |
| 2016/04/11 | 1,318 | 1,319 | 1,298 | 1,317 | 102,070 |
| 2016/04/08 | 1,291 | 1,340 | 1,286 | 1,322 | 198,370 |
| 2016/04/07 | 1,304 | 1,318 | 1,297 | 1,309 | 57,370 |
| 2016/04/06 | 1,301 | 1,310 | 1,292 | 1,305 | 61,100 |
| 2016/04/05 | 1,335 | 1,335 | 1,303 | 1,305 | 149,140 |
| 2016/04/04 | 1,338 | 1,350 | 1,330 | 1,341 | 85,240 |
| 2016/04/01 | 1,382 | 1,382 | 1,335 | 1,338 | 247,150 |
| 2016/03/31 | 1,403 | 1,406 | 1,384 | 1,386 | 124,490 |
| 2016/03/30 | 1,413 | 1,414 | 1,395 | 1,396 | 71,440 |
| 2016/03/29 | 1,407 | 1,419 | 1,407 | 1,417 | 87,360 |
| 2016/03/28 | 1,402 | 1,406 | 1,391 | 1,406 | 87,440 |
| 2016/03/25 | 1,383 | 1,393 | 1,377 | 1,391 | 197,800 |
| 2016/03/24 | 1,385 | 1,391 | 1,375 | 1,380 | 46,160 |
| 2016/03/23 | 1,398 | 1,404 | 1,388 | 1,391 | 36,050 |
| 2016/03/22 | 1,387 | 1,401 | 1,380 | 1,396 | 54,710 |
| 2016/03/18 | 1,380 | 1,385 | 1,360 | 1,371 | 70,520 |
| 2016/03/17 | 1,395 | 1,407 | 1,374 | 1,385 | 58,310 |
| 2016/03/16 | 1,387 | 1,399 | 1,386 | 1,386 | 25,890 |
| 2016/03/15 | 1,406 | 1,412 | 1,393 | 1,396 | 60,150 |
| 2016/03/14 | 1,404 | 1,412 | 1,397 | 1,405 | 88,000 |
| 2016/03/11 | 1,360 | 1,391 | 1,357 | 1,386 | 83,540 |
| 2016/03/10 | 1,371 | 1,380 | 1,365 | 1,378 | 60,000 |
| 2016/03/09 | 1,361 | 1,363 | 1,348 | 1,359 | 95,350 |
| 2016/03/08 | 1,383 | 1,388 | 1,356 | 1,373 | 186,220 |
| 2016/03/07 | 1,402 | 1,402 | 1,387 | 1,390 | 49,250 |
| 2016/03/04 | 1,391 | 1,403 | 1,387 | 1,399 | 48,920 |
| 2016/03/03 | 1,373 | 1,396 | 1,373 | 1,396 | 123,410 |
| 2016/03/02 | 1,360 | 1,380 | 1,356 | 1,372 | 145,660 |
| 2016/03/01 | 1,320 | 1,329 | 1,309 | 1,323 | 78,710 |
| 2016/02/29 | 1,354 | 1,358 | 1,323 | 1,324 | 80,220 |
| 2016/02/26 | 1,345 | 1,356 | 1,335 | 1,338 | 87,690 |
| 2016/02/25 | 1,315 | 1,338 | 1,314 | 1,333 | 64,980 |
| 2016/02/24 | 1,300 | 1,315 | 1,291 | 1,309 | 62,190 |
| 2016/02/23 | 1,332 | 1,340 | 1,314 | 1,315 | 222,840 |
| 2016/02/22 | 1,308 | 1,329 | 1,303 | 1,323 | 88,350 |
| 2016/02/19 | 1,322 | 1,324 | 1,305 | 1,318 | 60,410 |
| 2016/02/18 | 1,345 | 1,347 | 1,330 | 1,336 | 119,530 |
| 2016/02/17 | 1,317 | 1,336 | 1,289 | 1,306 | 94,920 |
| 2016/02/16 | 1,309 | 1,345 | 1,303 | 1,320 | 72,060 |
| 2016/02/15 | 1,280 | 1,328 | 1,273 | 1,316 | 132,310 |
| 2016/02/12 | 1,243 | 1,251 | 1,216 | 1,221 | 536,710 |
| 2016/02/10 | 1,330 | 1,333 | 1,271 | 1,288 | 334,540 |
| 2016/02/09 | 1,351 | 1,354 | 1,325 | 1,329 | 283,710 |
| 2016/02/08 | 1,377 | 1,415 | 1,372 | 1,407 | 108,520 |
| 2016/02/05 | 1,395 | 1,400 | 1,379 | 1,396 | 141,400 |
| 2016/02/04 | 1,413 | 1,431 | 1,409 | 1,417 | 148,690 |
| 2016/02/03 | 1,450 | 1,451 | 1,422 | 1,432 | 119,600 |
| 2016/02/02 | 1,473 | 1,491 | 1,472 | 1,480 | 53,460 |
| 2016/02/01 | 1,486 | 1,492 | 1,476 | 1,489 | 210,560 |
| 2016/01/29 | 1,428 | 1,488 | 1,398 | 1,468 | 324,860 |
| 2016/01/28 | 1,419 | 1,434 | 1,412 | 1,419 | 65,220 |
| 2016/01/27 | 1,418 | 1,430 | 1,412 | 1,427 | 163,010 |
| 2016/01/26 | 1,400 | 1,400 | 1,384 | 1,386 | 119,470 |
| 2016/01/25 | 1,426 | 1,426 | 1,403 | 1,421 | 109,070 |
| 2016/01/22 | 1,370 | 1,402 | 1,359 | 1,398 | 133,370 |
| 2016/01/21 | 1,365 | 1,387 | 1,326 | 1,328 | 210,680 |
| 2016/01/20 | 1,414 | 1,414 | 1,363 | 1,366 | 371,800 |
| 2016/01/19 | 1,408 | 1,421 | 1,401 | 1,416 | 181,520 |
| 2016/01/18 | 1,403 | 1,419 | 1,390 | 1,416 | 383,110 |
| 2016/01/15 | 1,457 | 1,461 | 1,421 | 1,427 | 187,280 |
| 2016/01/14 | 1,431 | 1,436 | 1,408 | 1,435 | 282,880 |
| 2016/01/13 | 1,456 | 1,470 | 1,452 | 1,468 | 317,940 |
| 2016/01/12 | 1,467 | 1,477 | 1,442 | 1,443 | 255,970 |
| 2016/01/08 | 1,485 | 1,512 | 1,480 | 1,491 | 184,560 |
| 2016/01/07 | 1,527 | 1,531 | 1,496 | 1,500 | 361,830 |
| 2016/01/06 | 1,550 | 1,556 | 1,519 | 1,532 | 176,520 |
| 2016/01/05 | 1,549 | 1,559 | 1,540 | 1,547 | 219,990 |
| 2016/01/04 | 1,576 | 1,588 | 1,547 | 1,554 | 299,530 |