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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,544 | 1,553 | 1,538 | 1,547 | 94,350 |
| 2018/12/27 | 1,541 | 1,562 | 1,533 | 1,554 | 181,150 |
| 2018/12/26 | 1,476 | 1,495 | 1,459 | 1,482 | 234,840 |
| 2018/12/25 | 1,485 | 1,485 | 1,460 | 1,463 | 377,950 |
| 2018/12/21 | 1,559 | 1,560 | 1,529 | 1,537 | 197,540 |
| 2018/12/20 | 1,597 | 1,603 | 1,562 | 1,569 | 206,930 |
| 2018/12/19 | 1,615 | 1,617 | 1,599 | 1,610 | 205,140 |
| 2018/12/18 | 1,628 | 1,633 | 1,616 | 1,616 | 192,090 |
| 2018/12/17 | 1,647 | 1,656 | 1,646 | 1,647 | 55,850 |
| 2018/12/14 | 1,664 | 1,670 | 1,644 | 1,645 | 119,430 |
| 2018/12/13 | 1,672 | 1,678 | 1,664 | 1,670 | 28,550 |
| 2018/12/12 | 1,646 | 1,663 | 1,641 | 1,660 | 33,940 |
| 2018/12/11 | 1,647 | 1,647 | 1,625 | 1,630 | 183,000 |
| 2018/12/10 | 1,647 | 1,650 | 1,641 | 1,644 | 271,360 |
| 2018/12/07 | 1,673 | 1,679 | 1,662 | 1,676 | 105,910 |
| 2018/12/06 | 1,683 | 1,688 | 1,654 | 1,665 | 165,890 |
| 2018/12/05 | 1,677 | 1,701 | 1,676 | 1,696 | 127,730 |
| 2018/12/04 | 1,743 | 1,744 | 1,703 | 1,704 | 945,350 |
| 2018/12/03 | 1,746 | 1,753 | 1,739 | 1,746 | 87,640 |
| 2018/11/30 | 1,716 | 1,726 | 1,716 | 1,723 | 52,720 |
| 2018/11/29 | 1,726 | 1,729 | 1,715 | 1,717 | 57,650 |
| 2018/11/28 | 1,705 | 1,710 | 1,697 | 1,709 | 118,620 |
| 2018/11/27 | 1,699 | 1,703 | 1,691 | 1,701 | 58,340 |
| 2018/11/26 | 1,683 | 1,692 | 1,678 | 1,687 | 59,710 |
| 2018/11/22 | 1,677 | 1,686 | 1,668 | 1,683 | 69,340 |
| 2018/11/21 | 1,653 | 1,674 | 1,651 | 1,672 | 163,810 |
| 2018/11/20 | 1,676 | 1,687 | 1,672 | 1,682 | 60,480 |
| 2018/11/19 | 1,683 | 1,698 | 1,683 | 1,693 | 36,360 |
| 2018/11/16 | 1,696 | 1,702 | 1,684 | 1,686 | 125,790 |
| 2018/11/15 | 1,687 | 1,696 | 1,683 | 1,695 | 85,410 |
| 2018/11/14 | 1,697 | 1,724 | 1,692 | 1,724 | 113,800 |
| 2018/11/13 | 1,692 | 1,695 | 1,672 | 1,694 | 199,860 |
| 2018/11/12 | 1,720 | 1,734 | 1,715 | 1,730 | 91,900 |
| 2018/11/09 | 1,739 | 1,744 | 1,727 | 1,730 | 92,380 |
| 2018/11/08 | 1,738 | 1,745 | 1,734 | 1,737 | 201,090 |
| 2018/11/07 | 1,717 | 1,736 | 1,701 | 1,710 | 159,540 |
| 2018/11/06 | 1,703 | 1,720 | 1,702 | 1,715 | 92,400 |
| 2018/11/05 | 1,699 | 1,706 | 1,691 | 1,697 | 80,860 |
| 2018/11/02 | 1,696 | 1,718 | 1,685 | 1,715 | 208,150 |
| 2018/11/01 | 1,696 | 1,698 | 1,683 | 1,688 | 117,650 |
| 2018/10/31 | 1,679 | 1,702 | 1,674 | 1,702 | 208,880 |
| 2018/10/30 | 1,638 | 1,673 | 1,637 | 1,665 | 198,710 |
| 2018/10/29 | 1,661 | 1,667 | 1,641 | 1,646 | 84,540 |
| 2018/10/26 | 1,672 | 1,672 | 1,635 | 1,651 | 219,890 |
| 2018/10/25 | 1,669 | 1,673 | 1,651 | 1,655 | 509,890 |
| 2018/10/24 | 1,718 | 1,718 | 1,693 | 1,709 | 420,660 |
| 2018/10/23 | 1,738 | 1,738 | 1,705 | 1,707 | 283,010 |
| 2018/10/22 | 1,737 | 1,757 | 1,731 | 1,754 | 133,630 |
| 2018/10/19 | 1,740 | 1,752 | 1,733 | 1,752 | 87,650 |
| 2018/10/18 | 1,777 | 1,777 | 1,759 | 1,761 | 104,380 |
| 2018/10/17 | 1,770 | 1,775 | 1,761 | 1,770 | 115,860 |
| 2018/10/16 | 1,731 | 1,746 | 1,728 | 1,746 | 116,700 |
| 2018/10/15 | 1,746 | 1,748 | 1,731 | 1,733 | 294,470 |
| 2018/10/12 | 1,753 | 1,763 | 1,740 | 1,761 | 227,850 |
| 2018/10/11 | 1,759 | 1,777 | 1,751 | 1,760 | 325,670 |
| 2018/10/10 | 1,829 | 1,834 | 1,814 | 1,822 | 72,640 |
| 2018/10/09 | 1,840 | 1,840 | 1,817 | 1,821 | 197,720 |
| 2018/10/05 | 1,853 | 1,861 | 1,849 | 1,854 | 57,010 |
| 2018/10/04 | 1,879 | 1,881 | 1,859 | 1,863 | 98,290 |
| 2018/10/03 | 1,883 | 1,886 | 1,863 | 1,863 | 123,430 |
| 2018/10/02 | 1,892 | 1,901 | 1,883 | 1,886 | 274,940 |
| 2018/10/01 | 1,875 | 1,886 | 1,870 | 1,880 | 95,550 |
| 2018/09/28 | 1,880 | 1,891 | 1,873 | 1,879 | 133,810 |
| 2018/09/27 | 1,878 | 1,886 | 1,860 | 1,861 | 145,550 |
| 2018/09/26 | 1,872 | 1,884 | 1,870 | 1,883 | 73,810 |
| 2018/09/25 | 1,852 | 1,867 | 1,850 | 1,867 | 143,420 |
| 2018/09/21 | 1,847 | 1,854 | 1,841 | 1,851 | 260,280 |
| 2018/09/20 | 1,839 | 1,840 | 1,828 | 1,832 | 123,980 |
| 2018/09/19 | 1,829 | 1,838 | 1,824 | 1,832 | 214,840 |
| 2018/09/18 | 1,770 | 1,808 | 1,768 | 1,804 | 228,600 |
| 2018/09/14 | 1,764 | 1,774 | 1,764 | 1,774 | 205,120 |
| 2018/09/13 | 1,740 | 1,760 | 1,738 | 1,754 | 135,820 |
| 2018/09/12 | 1,745 | 1,745 | 1,727 | 1,735 | 88,890 |
| 2018/09/11 | 1,734 | 1,744 | 1,732 | 1,744 | 49,630 |
| 2018/09/10 | 1,723 | 1,736 | 1,723 | 1,730 | 29,750 |
| 2018/09/07 | 1,726 | 1,730 | 1,717 | 1,728 | 83,090 |
| 2018/09/06 | 1,739 | 1,742 | 1,732 | 1,736 | 56,880 |
| 2018/09/05 | 1,758 | 1,758 | 1,745 | 1,748 | 88,440 |
| 2018/09/04 | 1,767 | 1,768 | 1,756 | 1,762 | 20,350 |
| 2018/09/03 | 1,775 | 1,775 | 1,760 | 1,764 | 43,740 |
| 2018/08/31 | 1,772 | 1,784 | 1,771 | 1,780 | 43,720 |
| 2018/08/30 | 1,794 | 1,795 | 1,781 | 1,785 | 56,310 |
| 2018/08/29 | 1,777 | 1,790 | 1,777 | 1,786 | 145,300 |
| 2018/08/28 | 1,786 | 1,789 | 1,776 | 1,777 | 73,640 |
| 2018/08/27 | 1,760 | 1,776 | 1,758 | 1,772 | 124,680 |
| 2018/08/24 | 1,751 | 1,753 | 1,745 | 1,752 | 147,430 |
| 2018/08/23 | 1,744 | 1,747 | 1,738 | 1,742 | 29,560 |
| 2018/08/22 | 1,728 | 1,744 | 1,727 | 1,741 | 19,760 |
| 2018/08/21 | 1,729 | 1,736 | 1,723 | 1,728 | 77,460 |
| 2018/08/20 | 1,735 | 1,740 | 1,730 | 1,736 | 44,590 |
| 2018/08/17 | 1,738 | 1,744 | 1,735 | 1,740 | 58,410 |
| 2018/08/16 | 1,722 | 1,735 | 1,710 | 1,731 | 203,060 |
| 2018/08/15 | 1,756 | 1,758 | 1,734 | 1,742 | 28,910 |
| 2018/08/14 | 1,737 | 1,755 | 1,734 | 1,754 | 103,990 |
| 2018/08/13 | 1,751 | 1,751 | 1,725 | 1,726 | 373,640 |
| 2018/08/10 | 1,785 | 1,785 | 1,763 | 1,766 | 106,670 |
| 2018/08/09 | 1,785 | 1,788 | 1,776 | 1,786 | 33,870 |
| 2018/08/08 | 1,792 | 1,801 | 1,787 | 1,789 | 34,890 |
| 2018/08/07 | 1,779 | 1,791 | 1,776 | 1,791 | 42,650 |
| 2018/08/06 | 1,787 | 1,792 | 1,775 | 1,775 | 62,010 |
| 2018/08/03 | 1,800 | 1,801 | 1,785 | 1,786 | 47,410 |
| 2018/08/02 | 1,814 | 1,820 | 1,794 | 1,795 | 95,510 |
| 2018/08/01 | 1,810 | 1,818 | 1,801 | 1,814 | 37,430 |
| 2018/07/31 | 1,807 | 1,815 | 1,793 | 1,798 | 191,290 |
| 2018/07/30 | 1,816 | 1,817 | 1,809 | 1,812 | 63,220 |
| 2018/07/27 | 1,815 | 1,820 | 1,813 | 1,819 | 150,860 |
| 2018/07/26 | 1,814 | 1,816 | 1,807 | 1,811 | 89,520 |
| 2018/07/25 | 1,797 | 1,802 | 1,796 | 1,797 | 37,530 |
| 2018/07/24 | 1,795 | 1,796 | 1,787 | 1,791 | 54,610 |
| 2018/07/23 | 1,783 | 1,793 | 1,779 | 1,784 | 88,100 |
| 2018/07/20 | 1,792 | 1,800 | 1,779 | 1,791 | 108,950 |
| 2018/07/19 | 1,799 | 1,806 | 1,793 | 1,794 | 41,270 |
| 2018/07/18 | 1,805 | 1,807 | 1,794 | 1,795 | 45,140 |
| 2018/07/17 | 1,778 | 1,800 | 1,777 | 1,788 | 63,650 |
| 2018/07/13 | 1,765 | 1,779 | 1,764 | 1,775 | 130,750 |
| 2018/07/12 | 1,753 | 1,759 | 1,749 | 1,753 | 156,540 |
| 2018/07/11 | 1,763 | 1,765 | 1,683 | 1,744 | 685,100 |
| 2018/07/10 | 1,785 | 1,793 | 1,778 | 1,778 | 78,140 |
| 2018/07/09 | 1,761 | 1,774 | 1,758 | 1,772 | 111,770 |
| 2018/07/06 | 1,748 | 1,758 | 1,744 | 1,752 | 85,310 |
| 2018/07/05 | 1,750 | 1,751 | 1,732 | 1,738 | 83,310 |
| 2018/07/04 | 1,746 | 1,758 | 1,743 | 1,752 | 68,320 |
| 2018/07/03 | 1,762 | 1,763 | 1,740 | 1,751 | 193,960 |
| 2018/07/02 | 1,786 | 1,791 | 1,753 | 1,754 | 159,530 |
| 2018/06/29 | 1,792 | 1,794 | 1,779 | 1,790 | 48,230 |
| 2018/06/28 | 1,788 | 1,790 | 1,777 | 1,787 | 62,980 |
| 2018/06/27 | 1,791 | 1,797 | 1,784 | 1,792 | 65,230 |
| 2018/06/26 | 1,777 | 1,793 | 1,770 | 1,793 | 104,520 |
| 2018/06/25 | 1,808 | 1,808 | 1,785 | 1,788 | 32,070 |
| 2018/06/22 | 1,791 | 1,805 | 1,791 | 1,805 | 70,430 |
| 2018/06/21 | 1,813 | 1,819 | 1,807 | 1,812 | 52,100 |
| 2018/06/20 | 1,804 | 1,815 | 1,787 | 1,812 | 59,620 |
| 2018/06/19 | 1,823 | 1,831 | 1,804 | 1,805 | 243,630 |
| 2018/06/18 | 1,846 | 1,846 | 1,825 | 1,831 | 235,490 |
| 2018/06/15 | 1,854 | 1,855 | 1,846 | 1,851 | 36,850 |
| 2018/06/14 | 1,854 | 1,856 | 1,846 | 1,846 | 18,330 |
| 2018/06/13 | 1,857 | 1,865 | 1,857 | 1,861 | 27,800 |
| 2018/06/12 | 1,859 | 1,864 | 1,848 | 1,854 | 36,710 |
| 2018/06/11 | 1,842 | 1,852 | 1,840 | 1,847 | 30,040 |
| 2018/06/08 | 1,847 | 1,854 | 1,842 | 1,842 | 25,980 |
| 2018/06/07 | 1,846 | 1,853 | 1,846 | 1,849 | 23,040 |
| 2018/06/06 | 1,837 | 1,842 | 1,833 | 1,839 | 14,110 |
| 2018/06/05 | 1,842 | 1,844 | 1,832 | 1,836 | 18,910 |
| 2018/06/04 | 1,827 | 1,840 | 1,825 | 1,837 | 36,310 |
| 2018/06/01 | 1,804 | 1,817 | 1,800 | 1,809 | 19,980 |
| 2018/05/31 | 1,808 | 1,811 | 1,800 | 1,808 | 38,130 |
| 2018/05/30 | 1,795 | 1,801 | 1,790 | 1,796 | 54,520 |
| 2018/05/29 | 1,830 | 1,830 | 1,816 | 1,822 | 38,600 |
| 2018/05/28 | 1,833 | 1,836 | 1,827 | 1,831 | 24,650 |
| 2018/05/25 | 1,830 | 1,837 | 1,827 | 1,832 | 32,910 |
| 2018/05/24 | 1,854 | 1,854 | 1,833 | 1,837 | 113,250 |
| 2018/05/23 | 1,865 | 1,873 | 1,853 | 1,858 | 71,810 |
| 2018/05/22 | 1,876 | 1,876 | 1,869 | 1,873 | 37,750 |
| 2018/05/21 | 1,876 | 1,882 | 1,875 | 1,876 | 53,690 |
| 2018/05/18 | 1,875 | 1,878 | 1,871 | 1,877 | 71,160 |
| 2018/05/17 | 1,869 | 1,874 | 1,868 | 1,870 | 141,610 |
| 2018/05/16 | 1,862 | 1,869 | 1,861 | 1,862 | 103,740 |
| 2018/05/15 | 1,871 | 1,875 | 1,866 | 1,869 | 136,950 |
| 2018/05/14 | 1,858 | 1,869 | 1,856 | 1,867 | 44,060 |
| 2018/05/11 | 1,846 | 1,857 | 1,844 | 1,856 | 47,070 |
| 2018/05/10 | 1,836 | 1,840 | 1,833 | 1,838 | 29,100 |
| 2018/05/09 | 1,839 | 1,840 | 1,829 | 1,832 | 114,480 |
| 2018/05/08 | 1,832 | 1,846 | 1,832 | 1,842 | 26,390 |
| 2018/05/07 | 1,835 | 1,835 | 1,825 | 1,833 | 69,730 |
| 2018/05/02 | 1,839 | 1,839 | 1,829 | 1,832 | 39,170 |
| 2018/05/01 | 1,833 | 1,836 | 1,828 | 1,836 | 71,350 |
| 2018/04/27 | 1,838 | 1,839 | 1,833 | 1,836 | 62,490 |
| 2018/04/26 | 1,833 | 1,835 | 1,828 | 1,833 | 45,280 |
| 2018/04/25 | 1,818 | 1,830 | 1,816 | 1,830 | 61,860 |
| 2018/04/24 | 1,822 | 1,831 | 1,816 | 1,830 | 62,410 |
| 2018/04/23 | 1,815 | 1,817 | 1,807 | 1,808 | 46,970 |
| 2018/04/20 | 1,809 | 1,816 | 1,804 | 1,810 | 46,030 |
| 2018/04/19 | 1,815 | 1,821 | 1,809 | 1,809 | 33,810 |
| 2018/04/18 | 1,794 | 1,812 | 1,792 | 1,808 | 60,680 |
| 2018/04/17 | 1,792 | 1,797 | 1,785 | 1,788 | 26,590 |
| 2018/04/16 | 1,790 | 1,797 | 1,788 | 1,796 | 50,520 |
| 2018/04/13 | 1,786 | 1,794 | 1,784 | 1,787 | 38,440 |
| 2018/04/12 | 1,784 | 1,785 | 1,776 | 1,778 | 51,000 |
| 2018/04/11 | 1,795 | 1,795 | 1,785 | 1,787 | 18,480 |
| 2018/04/10 | 1,781 | 1,801 | 1,776 | 1,789 | 153,810 |
| 2018/04/09 | 1,776 | 1,789 | 1,773 | 1,786 | 82,640 |
| 2018/04/06 | 1,783 | 1,792 | 1,777 | 1,777 | 133,700 |
| 2018/04/05 | 1,777 | 1,791 | 1,771 | 1,782 | 176,040 |
| 2018/04/04 | 1,765 | 1,770 | 1,757 | 1,765 | 77,350 |
| 2018/04/03 | 1,750 | 1,765 | 1,744 | 1,761 | 51,800 |
| 2018/04/02 | 1,775 | 1,782 | 1,765 | 1,765 | 34,120 |
| 2018/03/30 | 1,776 | 1,780 | 1,766 | 1,774 | 95,490 |
| 2018/03/29 | 1,773 | 1,773 | 1,747 | 1,761 | 35,980 |
| 2018/03/28 | 1,741 | 1,758 | 1,735 | 1,758 | 94,270 |
| 2018/03/27 | 1,729 | 1,758 | 1,728 | 1,757 | 138,660 |
| 2018/03/26 | 1,695 | 1,711 | 1,685 | 1,710 | 176,590 |
| 2018/03/23 | 1,723 | 1,732 | 1,702 | 1,707 | 423,860 |
| 2018/03/22 | 1,754 | 1,770 | 1,752 | 1,769 | 75,120 |
| 2018/03/20 | 1,750 | 1,759 | 1,744 | 1,759 | 65,140 |
| 2018/03/19 | 1,771 | 1,779 | 1,756 | 1,764 | 72,890 |
| 2018/03/16 | 1,790 | 1,790 | 1,777 | 1,781 | 21,720 |
| 2018/03/15 | 1,782 | 1,789 | 1,769 | 1,786 | 77,580 |
| 2018/03/14 | 1,782 | 1,789 | 1,780 | 1,788 | 25,780 |
| 2018/03/13 | 1,778 | 1,794 | 1,773 | 1,792 | 36,310 |
| 2018/03/12 | 1,786 | 1,791 | 1,777 | 1,785 | 103,440 |
| 2018/03/09 | 1,767 | 1,783 | 1,749 | 1,759 | 130,010 |
| 2018/03/08 | 1,762 | 1,762 | 1,746 | 1,753 | 28,250 |
| 2018/03/07 | 1,748 | 1,765 | 1,744 | 1,747 | 65,460 |
| 2018/03/06 | 1,765 | 1,771 | 1,757 | 1,760 | 89,480 |
| 2018/03/05 | 1,740 | 1,748 | 1,729 | 1,738 | 106,020 |
| 2018/03/02 | 1,751 | 1,756 | 1,742 | 1,752 | 211,140 |
| 2018/03/01 | 1,799 | 1,799 | 1,778 | 1,783 | 71,320 |
| 2018/02/28 | 1,829 | 1,837 | 1,812 | 1,812 | 48,030 |
| 2018/02/27 | 1,836 | 1,839 | 1,830 | 1,836 | 47,640 |
| 2018/02/26 | 1,819 | 1,824 | 1,812 | 1,819 | 73,280 |
| 2018/02/23 | 1,793 | 1,804 | 1,790 | 1,802 | 67,270 |
| 2018/02/22 | 1,794 | 1,794 | 1,779 | 1,789 | 85,780 |
| 2018/02/21 | 1,809 | 1,817 | 1,795 | 1,804 | 71,600 |
| 2018/02/20 | 1,812 | 1,812 | 1,795 | 1,804 | 73,780 |
| 2018/02/19 | 1,795 | 1,819 | 1,793 | 1,819 | 70,220 |
| 2018/02/16 | 1,774 | 1,790 | 1,767 | 1,778 | 127,740 |
| 2018/02/15 | 1,762 | 1,770 | 1,754 | 1,761 | 87,420 |
| 2018/02/14 | 1,760 | 1,766 | 1,733 | 1,744 | 105,210 |
| 2018/02/13 | 1,796 | 1,796 | 1,755 | 1,757 | 159,970 |
| 2018/02/09 | 1,751 | 1,775 | 1,749 | 1,775 | 144,130 |
| 2018/02/08 | 1,803 | 1,815 | 1,795 | 1,809 | 103,950 |
| 2018/02/07 | 1,839 | 1,848 | 1,790 | 1,790 | 356,600 |
| 2018/02/06 | 1,792 | 1,798 | 1,749 | 1,784 | 390,540 |
| 2018/02/05 | 1,879 | 1,882 | 1,865 | 1,868 | 150,780 |
| 2018/02/02 | 1,909 | 1,913 | 1,892 | 1,908 | 119,940 |
| 2018/02/01 | 1,895 | 1,917 | 1,893 | 1,915 | 68,520 |
| 2018/01/31 | 1,895 | 1,904 | 1,881 | 1,881 | 125,620 |
| 2018/01/30 | 1,924 | 1,925 | 1,898 | 1,902 | 127,620 |
| 2018/01/29 | 1,928 | 1,935 | 1,923 | 1,925 | 71,930 |
| 2018/01/26 | 1,936 | 1,938 | 1,924 | 1,926 | 56,010 |
| 2018/01/25 | 1,933 | 1,939 | 1,927 | 1,930 | 53,870 |
| 2018/01/24 | 1,951 | 1,955 | 1,945 | 1,948 | 61,760 |
| 2018/01/23 | 1,946 | 1,958 | 1,944 | 1,958 | 132,640 |
| 2018/01/22 | 1,936 | 1,938 | 1,930 | 1,938 | 32,750 |
| 2018/01/19 | 1,933 | 1,936 | 1,927 | 1,936 | 56,080 |
| 2018/01/18 | 1,953 | 1,953 | 1,920 | 1,924 | 153,440 |
| 2018/01/17 | 1,929 | 1,937 | 1,927 | 1,937 | 44,870 |
| 2018/01/16 | 1,930 | 1,941 | 1,928 | 1,939 | 130,670 |
| 2018/01/15 | 1,937 | 1,939 | 1,929 | 1,930 | 128,940 |
| 2018/01/12 | 1,930 | 1,931 | 1,917 | 1,922 | 120,720 |
| 2018/01/11 | 1,941 | 1,947 | 1,936 | 1,946 | 160,200 |
| 2018/01/10 | 1,948 | 1,954 | 1,947 | 1,952 | 309,080 |
| 2018/01/09 | 1,956 | 1,956 | 1,941 | 1,948 | 334,800 |
| 2018/01/05 | 1,932 | 1,940 | 1,929 | 1,938 | 383,670 |
| 2018/01/04 | 1,901 | 1,921 | 1,901 | 1,920 | 163,440 |