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 |
|---|---|---|---|---|---|
| 2024/10/04 | 2,807 | 2,821 | 2,805 | 2,813 | 78,680 |
| 2024/10/03 | 2,830 | 2,833 | 2,800 | 2,803 | 22,910 |
| 2024/10/02 | 2,772 | 2,797 | 2,759 | 2,768 | 13,890 |
| 2024/10/01 | 2,780 | 2,816 | 2,778 | 2,808 | 22,830 |
| 2024/09/30 | 2,755 | 2,788 | 2,753 | 2,756 | 69,420 |
| 2024/09/27 | 2,820 | 2,867 | 2,816 | 2,864 | 122,570 |
| 2024/09/26 | 2,773 | 2,809 | 2,769 | 2,809 | 178,030 |
| 2024/09/25 | 2,745 | 2,754 | 2,737 | 2,744 | 51,490 |
| 2024/09/24 | 2,763 | 2,771 | 2,745 | 2,747 | 1,351,950 |
| 2024/09/20 | 2,754 | 2,762 | 2,733 | 2,735 | 32,650 |
| 2024/09/19 | 2,700 | 2,724 | 2,699 | 2,709 | 71,410 |
| 2024/09/18 | 2,670 | 2,673 | 2,635 | 2,650 | 12,960 |
| 2024/09/17 | 2,663 | 2,670 | 2,609 | 2,646 | 36,930 |
| 2024/09/13 | 2,687 | 2,687 | 2,653 | 2,659 | 11,040 |
| 2024/09/12 | 2,679 | 2,696 | 2,662 | 2,682 | 37,730 |
| 2024/09/11 | 2,650 | 2,656 | 2,597 | 2,617 | 91,880 |
| 2024/09/10 | 2,679 | 2,694 | 2,666 | 2,669 | 24,560 |
| 2024/09/09 | 2,616 | 2,674 | 2,612 | 2,672 | 187,820 |
| 2024/09/06 | 2,714 | 2,720 | 2,675 | 2,691 | 35,420 |
| 2024/09/05 | 2,690 | 2,747 | 2,684 | 2,714 | 88,210 |
| 2024/09/04 | 2,743 | 2,763 | 2,717 | 2,749 | 273,410 |
| 2024/09/03 | 2,811 | 2,838 | 2,811 | 2,826 | 16,850 |
| 2024/09/02 | 2,825 | 2,830 | 2,795 | 2,809 | 67,620 |
| 2024/08/30 | 2,792 | 2,810 | 2,787 | 2,794 | 55,100 |
| 2024/08/29 | 2,780 | 2,790 | 2,773 | 2,788 | 21,640 |
| 2024/08/28 | 2,768 | 2,786 | 2,765 | 2,786 | 13,410 |
| 2024/08/27 | 2,758 | 2,779 | 2,747 | 2,770 | 22,890 |
| 2024/08/26 | 2,757 | 2,766 | 2,739 | 2,753 | 82,670 |
| 2024/08/23 | 2,771 | 2,782 | 2,757 | 2,779 | 30,670 |
| 2024/08/22 | 2,760 | 2,770 | 2,750 | 2,764 | 82,220 |
| 2024/08/21 | 2,730 | 2,762 | 2,730 | 2,759 | 48,480 |
| 2024/08/20 | 2,764 | 2,774 | 2,730 | 2,730 | 93,660 |
| 2024/08/19 | 2,768 | 2,776 | 2,728 | 2,731 | 84,600 |
| 2024/08/16 | 2,757 | 2,776 | 2,739 | 2,772 | 52,880 |
| 2024/08/15 | 2,675 | 2,710 | 2,675 | 2,693 | 41,500 |
| 2024/08/14 | 2,669 | 2,690 | 2,652 | 2,670 | 63,690 |
| 2024/08/13 | 2,604 | 2,645 | 2,604 | 2,645 | 33,840 |
| 2024/08/09 | 2,597 | 2,602 | 2,534 | 2,574 | 91,890 |
| 2024/08/08 | 2,533 | 2,594 | 2,530 | 2,547 | 353,880 |
| 2024/08/07 | 2,469 | 2,634 | 2,465 | 2,583 | 255,850 |
| 2024/08/06 | 2,532 | 2,560 | 2,460 | 2,519 | 578,730 |
| 2024/08/05 | 2,439 | 2,548 | 2,230 | 2,232 | 457,000 |
| 2024/08/02 | 2,697 | 2,723 | 2,626 | 2,723 | 1,461,180 |
| 2024/08/01 | 2,867 | 2,867 | 2,778 | 2,797 | 606,710 |
| 2024/07/31 | 2,823 | 2,899 | 2,815 | 2,899 | 491,530 |
| 2024/07/30 | 2,842 | 2,856 | 2,828 | 2,852 | 107,690 |
| 2024/07/29 | 2,835 | 2,865 | 2,822 | 2,855 | 220,570 |
| 2024/07/26 | 2,803 | 2,874 | 2,789 | 2,874 | 264,830 |
| 2024/07/25 | 2,829 | 2,840 | 2,800 | 2,804 | 435,540 |
| 2024/07/24 | 2,919 | 2,929 | 2,889 | 2,890 | 232,090 |
| 2024/07/23 | 2,943 | 2,950 | 2,925 | 2,932 | 36,250 |
| 2024/07/22 | 2,954 | 2,961 | 2,923 | 2,925 | 305,310 |
| 2024/07/19 | 2,962 | 2,971 | 2,944 | 2,967 | 196,030 |
| 2024/07/18 | 2,970 | 2,995 | 2,964 | 2,967 | 330,760 |
| 2024/07/17 | 3,023 | 3,030 | 3,011 | 3,015 | 148,290 |
| 2024/07/16 | 3,003 | 3,024 | 3,003 | 3,005 | 120,460 |
| 2024/07/12 | 2,992 | 3,030 | 2,986 | 2,993 | 102,930 |
| 2024/07/11 | 3,078 | 3,081 | 3,058 | 3,065 | 513,970 |
| 2024/07/10 | 3,027 | 3,044 | 3,018 | 3,044 | 77,580 |
| 2024/07/09 | 3,008 | 3,041 | 3,001 | 3,030 | 74,010 |
| 2024/07/08 | 3,013 | 3,021 | 2,998 | 3,002 | 73,850 |
| 2024/07/05 | 3,031 | 3,040 | 3,012 | 3,014 | 31,340 |
| 2024/07/04 | 3,017 | 3,034 | 3,013 | 3,031 | 52,610 |
| 2024/07/03 | 2,980 | 3,007 | 2,980 | 3,003 | 43,950 |
| 2024/07/02 | 2,956 | 2,992 | 2,952 | 2,970 | 176,860 |
| 2024/07/01 | 2,962 | 2,970 | 2,946 | 2,951 | 24,990 |
| 2024/06/28 | 2,937 | 2,953 | 2,932 | 2,938 | 43,540 |
| 2024/06/27 | 2,922 | 2,925 | 2,909 | 2,919 | 215,580 |
| 2024/06/26 | 2,916 | 2,934 | 2,906 | 2,923 | 856,570 |
| 2024/06/25 | 2,878 | 2,915 | 2,878 | 2,911 | 129,320 |
| 2024/06/24 | 2,850 | 2,874 | 2,847 | 2,863 | 70,850 |
| 2024/06/21 | 2,856 | 2,874 | 2,845 | 2,845 | 96,000 |
| 2024/06/20 | 2,844 | 2,851 | 2,826 | 2,850 | 51,490 |
| 2024/06/19 | 2,846 | 2,859 | 2,844 | 2,853 | 45,250 |
| 2024/06/18 | 2,843 | 2,845 | 2,832 | 2,837 | 10,810 |
| 2024/06/17 | 2,849 | 2,849 | 2,813 | 2,820 | 190,200 |
| 2024/06/14 | 2,844 | 2,879 | 2,835 | 2,872 | 84,780 |
| 2024/06/13 | 2,895 | 2,895 | 2,853 | 2,854 | 171,750 |
| 2024/06/12 | 2,880 | 2,886 | 2,876 | 2,878 | 70,640 |
| 2024/06/11 | 2,913 | 2,929 | 2,899 | 2,902 | 20,430 |
| 2024/06/10 | 2,884 | 2,911 | 2,884 | 2,908 | 46,120 |
| 2024/06/07 | 2,880 | 2,885 | 2,874 | 2,877 | 48,300 |
| 2024/06/06 | 2,895 | 2,900 | 2,879 | 2,881 | 77,600 |
| 2024/06/05 | 2,895 | 2,895 | 2,866 | 2,872 | 95,020 |
| 2024/06/04 | 2,906 | 2,925 | 2,903 | 2,912 | 53,740 |
| 2024/06/03 | 2,920 | 2,938 | 2,918 | 2,924 | 223,210 |
| 2024/05/31 | 2,860 | 2,902 | 2,860 | 2,883 | 96,100 |
| 2024/05/30 | 2,836 | 2,855 | 2,818 | 2,849 | 125,930 |
| 2024/05/29 | 2,893 | 2,910 | 2,861 | 2,861 | 99,330 |
| 2024/05/28 | 2,891 | 2,897 | 2,885 | 2,892 | 80,680 |
| 2024/05/27 | 2,873 | 2,892 | 2,871 | 2,890 | 430,350 |
| 2024/05/24 | 2,853 | 2,873 | 2,836 | 2,865 | 51,490 |
| 2024/05/23 | 2,871 | 2,883 | 2,847 | 2,880 | 87,370 |
| 2024/05/22 | 2,883 | 2,883 | 2,860 | 2,860 | 51,370 |
| 2024/05/21 | 2,905 | 2,912 | 2,883 | 2,883 | 100,580 |
| 2024/05/20 | 2,868 | 2,911 | 2,867 | 2,894 | 161,980 |
| 2024/05/17 | 2,849 | 2,874 | 2,845 | 2,868 | 46,080 |
| 2024/05/16 | 2,870 | 2,874 | 2,842 | 2,860 | 166,930 |
| 2024/05/15 | 2,868 | 2,884 | 2,854 | 2,854 | 70,150 |
| 2024/05/14 | 2,852 | 2,866 | 2,834 | 2,850 | 29,040 |
| 2024/05/13 | 2,849 | 2,853 | 2,833 | 2,845 | 91,440 |
| 2024/05/10 | 2,857 | 2,878 | 2,841 | 2,853 | 107,260 |
| 2024/05/09 | 2,842 | 2,853 | 2,827 | 2,844 | 253,450 |
| 2024/05/08 | 2,857 | 2,862 | 2,827 | 2,838 | 78,010 |
| 2024/05/07 | 2,876 | 2,878 | 2,849 | 2,869 | 41,130 |
| 2024/05/02 | 2,844 | 2,858 | 2,835 | 2,851 | 38,920 |
| 2024/05/01 | 2,846 | 2,863 | 2,837 | 2,850 | 63,380 |
| 2024/04/30 | 2,845 | 2,870 | 2,838 | 2,865 | 144,160 |
| 2024/04/26 | 2,787 | 2,814 | 2,772 | 2,804 | 150,180 |
| 2024/04/25 | 2,806 | 2,818 | 2,780 | 2,783 | 100,780 |
| 2024/04/24 | 2,802 | 2,831 | 2,799 | 2,828 | 89,170 |
| 2024/04/23 | 2,802 | 2,808 | 2,775 | 2,779 | 41,890 |
| 2024/04/22 | 2,787 | 2,791 | 2,763 | 2,783 | 53,020 |
| 2024/04/19 | 2,773 | 2,775 | 2,713 | 2,745 | 157,200 |
| 2024/04/18 | 2,775 | 2,808 | 2,768 | 2,796 | 89,900 |
| 2024/04/17 | 2,821 | 2,821 | 2,780 | 2,782 | 367,120 |
| 2024/04/16 | 2,859 | 2,859 | 2,809 | 2,817 | 142,100 |
| 2024/04/15 | 2,850 | 2,874 | 2,839 | 2,873 | 130,350 |
| 2024/04/12 | 2,879 | 2,891 | 2,873 | 2,882 | 320,570 |
| 2024/04/11 | 2,838 | 2,871 | 2,838 | 2,871 | 269,200 |
| 2024/04/10 | 2,865 | 2,874 | 2,862 | 2,864 | 129,200 |
| 2024/04/09 | 2,859 | 2,878 | 2,854 | 2,875 | 110,450 |
| 2024/04/08 | 2,845 | 2,863 | 2,839 | 2,847 | 175,000 |
| 2024/04/05 | 2,824 | 2,826 | 2,798 | 2,824 | 283,580 |
| 2024/04/04 | 2,857 | 2,875 | 2,852 | 2,856 | 55,330 |
| 2024/04/03 | 2,822 | 2,840 | 2,806 | 2,840 | 240,890 |
| 2024/04/02 | 2,848 | 2,864 | 2,825 | 2,830 | 193,180 |
| 2024/04/01 | 2,902 | 2,906 | 2,832 | 2,840 | 727,330 |
| 2024/03/29 | 2,878 | 2,900 | 2,878 | 2,895 | 118,300 |
| 2024/03/28 | 2,894 | 2,902 | 2,866 | 2,876 | 348,950 |
| 2024/03/27 | 2,893 | 2,910 | 2,888 | 2,896 | 195,100 |
| 2024/03/26 | 2,875 | 2,883 | 2,864 | 2,880 | 108,070 |
| 2024/03/25 | 2,906 | 2,906 | 2,874 | 2,874 | 152,080 |
| 2024/03/22 | 2,901 | 2,919 | 2,897 | 2,913 | 65,810 |
| 2024/03/21 | 2,887 | 2,898 | 2,879 | 2,894 | 182,300 |
| 2024/03/19 | 2,815 | 2,847 | 2,809 | 2,847 | 128,070 |
| 2024/03/18 | 2,785 | 2,820 | 2,781 | 2,818 | 168,420 |
| 2024/03/15 | 2,746 | 2,775 | 2,745 | 2,763 | 73,870 |
| 2024/03/14 | 2,740 | 2,757 | 2,729 | 2,756 | 107,400 |
| 2024/03/13 | 2,773 | 2,775 | 2,723 | 2,740 | 194,110 |
| 2024/03/12 | 2,735 | 2,750 | 2,709 | 2,749 | 199,150 |
| 2024/03/11 | 2,790 | 2,790 | 2,731 | 2,761 | 198,040 |
| 2024/03/08 | 2,816 | 2,839 | 2,798 | 2,819 | 120,480 |
| 2024/03/07 | 2,841 | 2,852 | 2,808 | 2,812 | 229,400 |
| 2024/03/06 | 2,802 | 2,830 | 2,799 | 2,827 | 437,620 |
| 2024/03/05 | 2,792 | 2,821 | 2,789 | 2,817 | 69,210 |
| 2024/03/04 | 2,817 | 2,822 | 2,797 | 2,802 | 65,070 |
| 2024/03/01 | 2,771 | 2,807 | 2,769 | 2,803 | 68,120 |
| 2024/02/29 | 2,761 | 2,775 | 2,746 | 2,767 | 127,480 |
| 2024/02/28 | 2,772 | 2,776 | 2,760 | 2,769 | 47,530 |
| 2024/02/27 | 2,770 | 2,785 | 2,765 | 2,770 | 200,220 |
| 2024/02/26 | 2,768 | 2,780 | 2,760 | 2,766 | 32,750 |
| 2024/02/22 | 2,737 | 2,756 | 2,736 | 2,755 | 127,250 |
| 2024/02/21 | 2,715 | 2,721 | 2,705 | 2,719 | 20,330 |
| 2024/02/20 | 2,739 | 2,742 | 2,716 | 2,725 | 204,240 |
| 2024/02/19 | 2,719 | 2,733 | 2,714 | 2,733 | 75,680 |
| 2024/02/16 | 2,709 | 2,732 | 2,704 | 2,716 | 703,950 |
| 2024/02/15 | 2,692 | 2,694 | 2,671 | 2,683 | 40,210 |
| 2024/02/14 | 2,687 | 2,687 | 2,662 | 2,673 | 91,160 |
| 2024/02/13 | 2,680 | 2,706 | 2,671 | 2,704 | 158,900 |
| 2024/02/09 | 2,647 | 2,665 | 2,640 | 2,646 | 62,420 |
| 2024/02/08 | 2,649 | 2,661 | 2,630 | 2,650 | 76,130 |
| 2024/02/07 | 2,621 | 2,647 | 2,621 | 2,639 | 69,320 |
| 2024/02/06 | 2,639 | 2,639 | 2,620 | 2,627 | 66,780 |
| 2024/02/05 | 2,650 | 2,650 | 2,634 | 2,648 | 47,840 |
| 2024/02/02 | 2,630 | 2,638 | 2,618 | 2,626 | 19,530 |
| 2024/02/01 | 2,620 | 2,630 | 2,614 | 2,619 | 171,970 |
| 2024/01/31 | 2,601 | 2,639 | 2,600 | 2,639 | 82,990 |
| 2024/01/30 | 2,620 | 2,628 | 2,614 | 2,615 | 154,230 |
| 2024/01/29 | 2,597 | 2,624 | 2,597 | 2,615 | 291,890 |
| 2024/01/26 | 2,606 | 2,608 | 2,582 | 2,584 | 364,880 |
| 2024/01/25 | 2,612 | 2,622 | 2,603 | 2,618 | 159,960 |
| 2024/01/24 | 2,625 | 2,626 | 2,609 | 2,615 | 27,430 |
| 2024/01/23 | 2,639 | 2,655 | 2,621 | 2,631 | 109,970 |
| 2024/01/22 | 2,615 | 2,633 | 2,612 | 2,633 | 48,190 |
| 2024/01/19 | 2,608 | 2,613 | 2,586 | 2,596 | 128,580 |
| 2024/01/18 | 2,582 | 2,595 | 2,576 | 2,578 | 86,430 |
| 2024/01/17 | 2,605 | 2,632 | 2,581 | 2,584 | 246,810 |
| 2024/01/16 | 2,618 | 2,619 | 2,589 | 2,592 | 70,750 |
| 2024/01/15 | 2,590 | 2,617 | 2,586 | 2,613 | 79,350 |
| 2024/01/12 | 2,606 | 2,625 | 2,598 | 2,615 | 193,710 |
| 2024/01/11 | 2,588 | 2,610 | 2,586 | 2,595 | 130,300 |
| 2024/01/10 | 2,525 | 2,563 | 2,524 | 2,558 | 533,760 |
| 2024/01/09 | 2,526 | 2,540 | 2,509 | 2,519 | 240,930 |
| 2024/01/05 | 2,492 | 2,509 | 2,490 | 2,500 | 70,220 |
| 2024/01/04 | 2,462 | 2,487 | 2,439 | 2,485 | 175,700 |