MAXIS トピックス(除く金融)上場投信(2523)の株価時系列情報
MAXIS トピックス(除く金融)上場投信(2523)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 |
---|---|---|---|---|---|
2020/12/30 | 1,664 | 1,686 | 1,659 | 1,686 | 250 |
2020/12/29 | 1,659 | 1,660 | 1,644 | 1,659 | 140 |
2020/12/28 | 1,637 | 1,643 | 1,617 | 1,643 | 190 |
2020/12/24 | 1,637 | 1,637 | 1,637 | 1,637 | 10 |
2020/12/23 | 1,614 | 1,635 | 1,614 | 1,635 | 170 |
2020/12/22 | 1,631 | 1,633 | 1,603 | 1,603 | 630 |
2020/12/21 | 1,654 | 1,656 | 1,623 | 1,633 | 1,470 |
2020/12/18 | 1,639 | 1,642 | 1,627 | 1,636 | 740 |
2020/12/17 | 1,646 | 1,654 | 1,637 | 1,637 | 300 |
2020/12/16 | 1,660 | 1,660 | 1,645 | 1,645 | 380 |
2020/12/15 | 1,743 | 1,743 | 1,647 | 1,647 | 680 |
2020/12/11 | 1,696 | 1,696 | 1,696 | 1,696 | 10 |
2020/12/10 | 1,760 | 1,760 | 1,702 | 1,702 | 600 |
2020/12/09 | 1,800 | 1,800 | 1,760 | 1,760 | 300 |
2020/12/08 | 1,691 | 1,691 | 1,680 | 1,680 | 20 |
2020/12/07 | 1,800 | 1,800 | 1,651 | 1,651 | 160 |
2020/12/04 | 1,800 | 1,800 | 1,750 | 1,750 | 260 |
2020/12/03 | 1,755 | 1,800 | 1,754 | 1,755 | 760 |
2020/12/02 | 1,680 | 1,680 | 1,635 | 1,635 | 560 |
2020/12/01 | 1,820 | 1,820 | 1,820 | 1,820 | 30 |
2020/11/30 | 1,720 | 1,839 | 1,720 | 1,839 | 810 |
2020/11/26 | 1,710 | 1,710 | 1,710 | 1,710 | 50 |
2020/11/25 | 1,704 | 1,750 | 1,666 | 1,666 | 1,110 |
2020/11/24 | 1,620 | 1,665 | 1,620 | 1,664 | 310 |
2020/11/20 | 1,598 | 1,598 | 1,598 | 1,598 | 10 |
2020/11/19 | 1,597 | 1,597 | 1,569 | 1,585 | 290 |
2020/11/18 | 1,700 | 1,700 | 1,560 | 1,596 | 1,270 |
2020/11/17 | 1,566 | 1,710 | 1,565 | 1,707 | 830 |
2020/11/13 | 1,500 | 1,500 | 1,500 | 1,500 | 190 |
2020/11/12 | 1,513 | 1,517 | 1,513 | 1,517 | 150 |
2020/11/11 | 1,513 | 1,513 | 1,513 | 1,513 | 10 |
2020/11/06 | 1,465 | 1,465 | 1,465 | 1,465 | 170 |
2020/11/04 | 1,465 | 1,465 | 1,465 | 1,465 | 10 |
2020/11/02 | 1,440 | 1,442 | 1,440 | 1,441 | 90 |
2020/10/30 | 1,439 | 1,439 | 1,439 | 1,439 | 10 |
2020/10/29 | 1,437 | 1,456 | 1,437 | 1,446 | 800 |
2020/10/28 | 1,496 | 1,496 | 1,475 | 1,475 | 250 |
2020/10/27 | 1,500 | 1,500 | 1,480 | 1,496 | 850 |
2020/10/26 | 1,500 | 1,500 | 1,500 | 1,500 | 200 |
2020/10/22 | 1,470 | 1,470 | 1,470 | 1,470 | 40 |
2020/10/21 | 1,486 | 1,486 | 1,476 | 1,476 | 80 |
2020/10/20 | 1,493 | 1,493 | 1,475 | 1,475 | 190 |
2020/10/16 | 1,518 | 1,518 | 1,485 | 1,485 | 1,170 |
2020/10/15 | 1,622 | 1,622 | 1,498 | 1,530 | 1,720 |
2020/10/14 | 1,600 | 1,600 | 1,507 | 1,510 | 1,490 |
2020/10/13 | 1,529 | 1,550 | 1,529 | 1,550 | 210 |
2020/10/12 | 1,508 | 1,536 | 1,508 | 1,529 | 230 |
2020/10/09 | 1,618 | 1,618 | 1,505 | 1,508 | 930 |
2020/10/08 | 2,010 | 2,010 | 1,610 | 1,629 | 1,660 |
2020/09/30 | 1,610 | 1,610 | 1,610 | 1,610 | 50 |
2020/09/28 | 1,599 | 1,599 | 1,599 | 1,599 | 10 |
2020/09/25 | 1,599 | 1,599 | 1,599 | 1,599 | 20 |
2020/09/24 | 1,471 | 1,570 | 1,467 | 1,570 | 880 |
2020/09/23 | 1,640 | 1,640 | 1,422 | 1,437 | 2,600 |
2020/09/17 | 1,640 | 1,640 | 1,640 | 1,640 | 10 |
2020/09/15 | 1,490 | 1,490 | 1,490 | 1,490 | 290 |
2020/09/14 | 1,490 | 1,490 | 1,490 | 1,490 | 30 |
2020/09/11 | 1,490 | 1,490 | 1,490 | 1,490 | 10 |
2020/09/09 | 1,490 | 1,490 | 1,490 | 1,490 | 110 |
2020/09/07 | 1,490 | 1,490 | 1,490 | 1,490 | 70 |
2020/09/03 | 1,490 | 1,490 | 1,490 | 1,490 | 10 |
2020/09/02 | 1,470 | 1,470 | 1,470 | 1,470 | 90 |
2020/08/28 | 1,497 | 1,500 | 1,497 | 1,500 | 140 |
2020/08/26 | 1,500 | 1,500 | 1,497 | 1,497 | 510 |
2020/08/21 | 1,454 | 1,454 | 1,454 | 1,454 | 10 |
2020/08/18 | 1,462 | 1,462 | 1,462 | 1,462 | 80 |
2020/08/17 | 1,421 | 1,421 | 1,418 | 1,419 | 40 |
2020/08/14 | 1,450 | 1,450 | 1,437 | 1,437 | 90 |
2020/08/13 | 1,450 | 1,450 | 1,450 | 1,450 | 10 |
2020/08/12 | 1,430 | 1,432 | 1,426 | 1,427 | 90 |
2020/08/11 | 1,450 | 1,450 | 1,450 | 1,450 | 70 |
2020/08/07 | 1,496 | 1,496 | 1,397 | 1,397 | 510 |
2020/08/06 | 1,460 | 1,490 | 1,460 | 1,490 | 1,160 |
2020/08/05 | 1,515 | 1,515 | 1,486 | 1,486 | 20 |
2020/08/04 | 1,545 | 1,545 | 1,542 | 1,542 | 470 |
2020/08/03 | 1,550 | 1,550 | 1,542 | 1,545 | 130 |
2020/07/31 | 1,550 | 1,550 | 1,550 | 1,550 | 10 |
2020/07/29 | 1,460 | 1,463 | 1,460 | 1,460 | 90 |
2020/07/22 | 1,451 | 1,455 | 1,451 | 1,454 | 400 |
2020/07/16 | 1,481 | 1,481 | 1,443 | 1,443 | 540 |
2020/07/15 | 1,423 | 1,500 | 1,423 | 1,498 | 60 |
2020/07/13 | 1,450 | 1,450 | 1,440 | 1,443 | 1,660 |
2020/07/10 | 1,439 | 1,439 | 1,427 | 1,427 | 480 |
2020/07/09 | 1,440 | 1,440 | 1,440 | 1,440 | 400 |
2020/07/08 | 1,427 | 1,427 | 1,427 | 1,427 | 70 |
2020/07/03 | 1,427 | 1,427 | 1,427 | 1,427 | 420 |
2020/07/02 | 1,420 | 1,420 | 1,420 | 1,420 | 1,600 |
2020/06/29 | 1,443 | 1,443 | 1,422 | 1,426 | 930 |
2020/06/26 | 1,443 | 1,443 | 1,443 | 1,443 | 200 |
2020/06/25 | 1,515 | 1,515 | 1,442 | 1,442 | 20 |
2020/06/24 | 1,455 | 1,455 | 1,455 | 1,455 | 1,760 |
2020/06/23 | 1,463 | 1,463 | 1,463 | 1,463 | 100 |
2020/06/22 | 1,457 | 1,457 | 1,457 | 1,457 | 530 |
2020/06/19 | 1,452 | 1,457 | 1,452 | 1,457 | 880 |
2020/06/17 | 1,452 | 1,452 | 1,452 | 1,452 | 840 |
2020/06/15 | 1,418 | 1,418 | 1,418 | 1,418 | 430 |
2020/06/12 | 1,489 | 1,489 | 1,452 | 1,452 | 300 |
2020/06/11 | 1,489 | 1,489 | 1,457 | 1,457 | 940 |
2020/06/10 | 1,494 | 1,494 | 1,487 | 1,489 | 2,000 |
2020/06/09 | 1,504 | 1,515 | 1,479 | 1,494 | 2,100 |
2020/06/08 | 1,500 | 1,500 | 1,500 | 1,500 | 570 |
2020/06/05 | 1,470 | 1,470 | 1,465 | 1,469 | 220 |
2020/06/04 | 1,500 | 1,500 | 1,463 | 1,463 | 6,520 |
2020/06/03 | 1,461 | 1,463 | 1,461 | 1,463 | 460 |
2020/05/29 | 1,425 | 1,425 | 1,425 | 1,425 | 40 |
2020/05/28 | 1,424 | 1,425 | 1,424 | 1,425 | 20 |
2020/05/27 | 1,399 | 1,416 | 1,399 | 1,416 | 90 |
2020/05/25 | 1,369 | 1,369 | 1,369 | 1,369 | 10 |
2020/05/22 | 1,351 | 1,351 | 1,351 | 1,351 | 10 |
2020/05/15 | 1,343 | 1,343 | 1,343 | 1,343 | 20 |
2020/05/08 | 1,343 | 1,343 | 1,343 | 1,343 | 20 |
2020/05/01 | 1,343 | 1,343 | 1,343 | 1,343 | 30 |
2020/04/30 | 1,345 | 1,345 | 1,343 | 1,343 | 20 |
2020/04/28 | 1,319 | 1,319 | 1,319 | 1,319 | 240 |
2020/04/24 | 1,313 | 1,313 | 1,313 | 1,313 | 10 |
2020/04/17 | 1,313 | 1,313 | 1,313 | 1,313 | 10 |
2020/04/15 | 1,313 | 1,313 | 1,313 | 1,313 | 10 |
2020/04/14 | 1,199 | 1,289 | 1,199 | 1,289 | 100 |
2020/04/09 | 1,289 | 1,289 | 1,289 | 1,289 | 10 |
2020/04/08 | 1,302 | 1,302 | 1,302 | 1,302 | 10 |
2020/04/03 | 1,218 | 1,218 | 1,204 | 1,204 | 20 |
2020/04/02 | 1,218 | 1,218 | 1,218 | 1,218 | 10 |
2020/03/25 | 1,273 | 1,273 | 1,265 | 1,265 | 20 |
2020/03/24 | 1,183 | 1,183 | 1,183 | 1,183 | 10 |
2020/03/19 | 1,157 | 1,157 | 1,157 | 1,157 | 10 |
2020/03/17 | 1,115 | 1,115 | 1,084 | 1,084 | 90 |
2020/03/16 | 1,170 | 1,170 | 1,170 | 1,170 | 10 |
2020/03/13 | 1,165 | 1,165 | 1,165 | 1,165 | 90 |
2020/03/06 | 1,324 | 1,324 | 1,324 | 1,324 | 10 |
2020/03/04 | 1,350 | 1,350 | 1,350 | 1,350 | 10 |
2020/02/28 | 1,382 | 1,382 | 1,353 | 1,353 | 40 |
2020/02/27 | 1,419 | 1,419 | 1,405 | 1,405 | 510 |
2020/02/26 | 1,441 | 1,441 | 1,424 | 1,424 | 40 |
2020/02/25 | 1,464 | 1,464 | 1,450 | 1,450 | 40 |
2020/02/18 | 1,504 | 1,504 | 1,504 | 1,504 | 440 |
2020/02/04 | 1,492 | 1,492 | 1,492 | 1,492 | 10 |
2020/01/14 | 1,570 | 1,570 | 1,570 | 1,570 | 10 |