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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,596 | 1,596 | 1,596 | 1,596 | 1,000 |
| 2022/12/29 | 1,595 | 1,595 | 1,595 | 1,595 | 30 |
| 2022/12/28 | 1,630 | 1,630 | 1,630 | 1,630 | 10 |
| 2022/12/27 | 1,646 | 1,697 | 1,607 | 1,607 | 220 |
| 2022/12/26 | 1,606 | 1,606 | 1,606 | 1,606 | 300 |
| 2022/12/23 | 1,610 | 1,640 | 1,606 | 1,630 | 50 |
| 2022/12/21 | 1,615 | 1,615 | 1,615 | 1,615 | 10 |
| 2022/12/20 | 1,624 | 1,624 | 1,620 | 1,620 | 70 |
| 2022/12/19 | 1,655 | 1,689 | 1,655 | 1,689 | 100 |
| 2022/12/16 | 1,624 | 1,685 | 1,624 | 1,685 | 120 |
| 2022/12/15 | 1,679 | 1,690 | 1,655 | 1,655 | 420 |
| 2022/12/14 | 1,658 | 1,658 | 1,658 | 1,658 | 10 |
| 2022/12/13 | 1,680 | 1,698 | 1,680 | 1,698 | 280 |
| 2022/12/12 | 1,629 | 1,629 | 1,629 | 1,629 | 10 |
| 2022/12/08 | 1,650 | 1,650 | 1,650 | 1,650 | 40 |
| 2022/12/06 | 1,675 | 1,680 | 1,662 | 1,662 | 50 |
| 2022/12/05 | 1,675 | 1,675 | 1,675 | 1,675 | 150 |
| 2022/11/30 | 1,689 | 1,690 | 1,689 | 1,690 | 330 |
| 2022/11/24 | 1,690 | 1,744 | 1,690 | 1,744 | 6,460 |
| 2022/11/21 | 1,654 | 1,654 | 1,654 | 1,654 | 50 |
| 2022/11/18 | 1,678 | 1,678 | 1,678 | 1,678 | 60 |
| 2022/11/17 | 1,700 | 1,700 | 1,668 | 1,668 | 20 |
| 2022/11/16 | 1,659 | 1,660 | 1,659 | 1,660 | 100 |
| 2022/11/14 | 1,652 | 1,652 | 1,651 | 1,651 | 90 |
| 2022/11/11 | 1,650 | 1,661 | 1,650 | 1,659 | 270 |
| 2022/11/08 | 1,630 | 1,630 | 1,630 | 1,630 | 30 |
| 2022/11/07 | 1,591 | 1,591 | 1,591 | 1,591 | 40 |
| 2022/11/02 | 1,627 | 1,640 | 1,627 | 1,630 | 1,220 |
| 2022/10/31 | 1,625 | 1,628 | 1,625 | 1,628 | 20 |
| 2022/10/27 | 1,592 | 1,600 | 1,592 | 1,600 | 400 |
| 2022/10/26 | 1,612 | 1,625 | 1,612 | 1,625 | 150 |
| 2022/10/25 | 1,611 | 1,611 | 1,611 | 1,611 | 80 |
| 2022/10/24 | 1,605 | 1,605 | 1,605 | 1,605 | 20 |
| 2022/10/19 | 1,590 | 1,590 | 1,584 | 1,584 | 20 |
| 2022/10/18 | 1,595 | 1,615 | 1,595 | 1,615 | 120 |
| 2022/10/17 | 1,576 | 1,576 | 1,575 | 1,575 | 20 |
| 2022/10/14 | 1,584 | 1,595 | 1,584 | 1,595 | 70 |
| 2022/10/13 | 1,565 | 1,565 | 1,565 | 1,565 | 50 |
| 2022/10/12 | 1,581 | 1,583 | 1,581 | 1,583 | 140 |
| 2022/10/11 | 1,585 | 1,608 | 1,575 | 1,590 | 150 |
| 2022/10/06 | 1,595 | 1,610 | 1,595 | 1,610 | 70 |
| 2022/10/05 | 1,585 | 1,585 | 1,585 | 1,585 | 10 |
| 2022/10/04 | 1,565 | 1,575 | 1,565 | 1,575 | 20 |
| 2022/10/03 | 1,540 | 1,555 | 1,540 | 1,555 | 130 |
| 2022/09/30 | 1,569 | 1,575 | 1,545 | 1,545 | 280 |
| 2022/09/29 | 1,556 | 1,566 | 1,556 | 1,560 | 320 |
| 2022/09/28 | 1,571 | 1,571 | 1,560 | 1,560 | 100 |
| 2022/09/27 | 1,614 | 1,614 | 1,614 | 1,614 | 10 |
| 2022/09/26 | 1,601 | 1,601 | 1,586 | 1,590 | 90 |
| 2022/09/22 | 1,638 | 1,638 | 1,638 | 1,638 | 470 |
| 2022/09/21 | 1,642 | 1,642 | 1,642 | 1,642 | 500 |
| 2022/09/15 | 1,645 | 1,645 | 1,642 | 1,642 | 260 |
| 2022/09/14 | 1,640 | 1,649 | 1,635 | 1,649 | 330 |
| 2022/09/13 | 1,655 | 1,668 | 1,630 | 1,667 | 190 |
| 2022/09/12 | 1,640 | 1,665 | 1,638 | 1,642 | 290 |
| 2022/09/09 | 1,637 | 1,639 | 1,637 | 1,639 | 180 |
| 2022/09/08 | 1,618 | 1,630 | 1,618 | 1,630 | 100 |
| 2022/09/07 | 1,607 | 1,607 | 1,602 | 1,602 | 40 |
| 2022/09/06 | 1,615 | 1,615 | 1,610 | 1,610 | 30 |
| 2022/09/05 | 1,616 | 1,616 | 1,616 | 1,616 | 20 |
| 2022/09/02 | 1,628 | 1,628 | 1,628 | 1,628 | 120 |
| 2022/09/01 | 1,646 | 1,646 | 1,635 | 1,644 | 140 |
| 2022/08/31 | 1,655 | 1,655 | 1,655 | 1,655 | 10 |
| 2022/08/30 | 1,655 | 1,657 | 1,655 | 1,657 | 20 |
| 2022/08/29 | 1,670 | 1,670 | 1,670 | 1,670 | 10 |
| 2022/08/25 | 1,669 | 1,669 | 1,669 | 1,669 | 10 |
| 2022/08/24 | 1,673 | 1,673 | 1,673 | 1,673 | 10 |
| 2022/08/19 | 1,673 | 1,673 | 1,673 | 1,673 | 30 |
| 2022/08/18 | 1,663 | 1,665 | 1,663 | 1,665 | 20 |
| 2022/08/17 | 1,650 | 1,650 | 1,650 | 1,650 | 10 |
| 2022/08/16 | 1,650 | 1,650 | 1,650 | 1,650 | 10 |
| 2022/08/15 | 1,652 | 1,652 | 1,649 | 1,649 | 710 |
| 2022/08/12 | 1,649 | 1,665 | 1,649 | 1,665 | 850 |
| 2022/08/09 | 1,655 | 1,655 | 1,652 | 1,652 | 250 |
| 2022/08/08 | 1,654 | 1,654 | 1,645 | 1,645 | 30 |
| 2022/08/05 | 1,660 | 1,660 | 1,660 | 1,660 | 10 |
| 2022/08/04 | 1,660 | 1,660 | 1,660 | 1,660 | 10 |
| 2022/08/02 | 1,650 | 1,661 | 1,650 | 1,660 | 30 |
| 2022/08/01 | 1,655 | 1,663 | 1,655 | 1,663 | 50 |
| 2022/07/29 | 1,644 | 1,665 | 1,637 | 1,637 | 190 |
| 2022/07/28 | 1,700 | 1,700 | 1,644 | 1,644 | 12,430 |
| 2022/07/27 | 1,595 | 1,595 | 1,595 | 1,595 | 10 |
| 2022/07/26 | 1,620 | 1,620 | 1,575 | 1,615 | 960 |
| 2022/07/25 | 1,551 | 1,649 | 1,551 | 1,604 | 450 |
| 2022/07/22 | 1,567 | 1,600 | 1,567 | 1,600 | 250 |
| 2022/07/21 | 1,567 | 1,567 | 1,567 | 1,567 | 600 |
| 2022/07/20 | 1,500 | 1,570 | 1,500 | 1,570 | 350 |
| 2022/07/19 | 1,500 | 1,500 | 1,500 | 1,500 | 10 |
| 2022/07/15 | 1,480 | 1,500 | 1,480 | 1,500 | 90 |
| 2022/07/14 | 1,481 | 1,481 | 1,480 | 1,480 | 220 |
| 2022/07/12 | 1,520 | 1,520 | 1,481 | 1,481 | 30 |
| 2022/07/11 | 1,520 | 1,520 | 1,520 | 1,520 | 10 |
| 2022/07/08 | 1,489 | 1,510 | 1,489 | 1,500 | 90 |
| 2022/07/07 | 1,474 | 1,493 | 1,473 | 1,474 | 540 |
| 2022/07/06 | 1,493 | 1,493 | 1,493 | 1,493 | 10 |
| 2022/07/05 | 1,481 | 1,495 | 1,480 | 1,495 | 370 |
| 2022/07/04 | 1,480 | 1,515 | 1,477 | 1,477 | 250 |
| 2022/07/01 | 1,515 | 1,515 | 1,515 | 1,515 | 10 |
| 2022/06/30 | 1,494 | 1,515 | 1,490 | 1,490 | 150 |
| 2022/06/29 | 1,485 | 1,485 | 1,484 | 1,484 | 40 |
| 2022/06/28 | 1,473 | 1,495 | 1,472 | 1,473 | 140 |
| 2022/06/27 | 1,472 | 1,493 | 1,472 | 1,492 | 210 |
| 2022/06/24 | 1,475 | 1,496 | 1,470 | 1,471 | 420 |
| 2022/06/22 | 1,480 | 1,480 | 1,480 | 1,480 | 10 |
| 2022/06/21 | 1,494 | 1,510 | 1,494 | 1,510 | 100 |
| 2022/06/20 | 1,440 | 1,497 | 1,440 | 1,496 | 190 |
| 2022/06/17 | 1,511 | 1,526 | 1,445 | 1,445 | 4,640 |
| 2022/06/16 | 1,527 | 1,547 | 1,526 | 1,547 | 160 |
| 2022/06/15 | 1,569 | 1,569 | 1,520 | 1,520 | 670 |
| 2022/06/14 | 1,566 | 1,566 | 1,559 | 1,563 | 50 |
| 2022/06/13 | 1,629 | 1,629 | 1,575 | 1,575 | 80 |
| 2022/06/10 | 1,629 | 1,629 | 1,629 | 1,629 | 10 |
| 2022/06/09 | 1,637 | 1,637 | 1,637 | 1,637 | 10 |
| 2022/06/08 | 1,612 | 1,634 | 1,612 | 1,634 | 240 |
| 2022/06/07 | 1,612 | 1,613 | 1,612 | 1,613 | 330 |
| 2022/06/06 | 1,612 | 1,612 | 1,612 | 1,612 | 10 |
| 2022/06/02 | 1,602 | 1,602 | 1,602 | 1,602 | 10 |
| 2022/06/01 | 1,609 | 1,609 | 1,609 | 1,609 | 10 |
| 2022/05/31 | 1,615 | 1,615 | 1,585 | 1,585 | 550 |
| 2022/05/30 | 1,600 | 1,680 | 1,600 | 1,612 | 1,030 |
| 2022/05/27 | 1,580 | 1,580 | 1,580 | 1,580 | 50 |
| 2022/05/26 | 1,580 | 1,580 | 1,580 | 1,580 | 500 |
| 2022/05/24 | 1,580 | 1,580 | 1,580 | 1,580 | 150 |
| 2022/05/23 | 1,580 | 1,580 | 1,580 | 1,580 | 10 |
| 2022/05/20 | 1,570 | 1,570 | 1,570 | 1,570 | 200 |
| 2022/05/18 | 1,568 | 1,574 | 1,568 | 1,570 | 360 |
| 2022/05/16 | 1,566 | 1,569 | 1,566 | 1,569 | 320 |
| 2022/05/13 | 1,558 | 1,558 | 1,558 | 1,558 | 10 |
| 2022/05/12 | 1,566 | 1,566 | 1,566 | 1,566 | 10 |
| 2022/05/11 | 1,524 | 1,561 | 1,523 | 1,561 | 600 |
| 2022/05/10 | 1,533 | 1,550 | 1,529 | 1,550 | 590 |
| 2022/05/09 | 1,573 | 1,573 | 1,570 | 1,573 | 270 |
| 2022/05/06 | 1,594 | 1,594 | 1,594 | 1,594 | 10 |
| 2022/05/02 | 1,593 | 1,593 | 1,593 | 1,593 | 20 |
| 2022/04/28 | 1,579 | 1,580 | 1,579 | 1,579 | 40 |
| 2022/04/27 | 1,559 | 1,565 | 1,552 | 1,565 | 530 |
| 2022/04/26 | 1,602 | 1,602 | 1,582 | 1,582 | 150 |
| 2022/04/25 | 1,602 | 1,602 | 1,602 | 1,602 | 200 |
| 2022/04/22 | 1,612 | 1,612 | 1,602 | 1,602 | 240 |
| 2022/04/20 | 1,620 | 1,638 | 1,620 | 1,638 | 30 |
| 2022/04/18 | 1,596 | 1,596 | 1,590 | 1,590 | 120 |
| 2022/04/15 | 1,636 | 1,636 | 1,636 | 1,636 | 10 |
| 2022/04/13 | 1,596 | 1,596 | 1,596 | 1,596 | 330 |
| 2022/04/12 | 1,601 | 1,601 | 1,596 | 1,596 | 390 |
| 2022/04/11 | 1,616 | 1,616 | 1,604 | 1,604 | 40 |
| 2022/04/07 | 1,625 | 1,625 | 1,619 | 1,619 | 160 |
| 2022/04/06 | 1,628 | 1,628 | 1,628 | 1,628 | 10 |
| 2022/04/05 | 1,658 | 1,658 | 1,625 | 1,625 | 50 |
| 2022/04/04 | 1,654 | 1,655 | 1,654 | 1,655 | 20 |
| 2022/04/01 | 1,624 | 1,624 | 1,623 | 1,623 | 80 |
| 2022/03/31 | 1,637 | 1,637 | 1,629 | 1,629 | 150 |
| 2022/03/30 | 1,661 | 1,661 | 1,638 | 1,638 | 360 |
| 2022/03/29 | 1,636 | 1,636 | 1,629 | 1,629 | 250 |
| 2022/03/28 | 1,636 | 1,636 | 1,636 | 1,636 | 20 |
| 2022/03/25 | 1,629 | 1,663 | 1,629 | 1,663 | 710 |
| 2022/03/24 | 1,660 | 1,662 | 1,626 | 1,628 | 1,020 |
| 2022/03/23 | 1,636 | 1,650 | 1,620 | 1,620 | 450 |
| 2022/03/22 | 1,611 | 1,618 | 1,611 | 1,612 | 60 |
| 2022/03/18 | 1,598 | 1,607 | 1,598 | 1,607 | 70 |
| 2022/03/17 | 1,567 | 1,598 | 1,567 | 1,598 | 400 |
| 2022/03/16 | 1,548 | 1,564 | 1,548 | 1,564 | 1,000 |
| 2022/03/15 | 1,549 | 1,549 | 1,548 | 1,548 | 1,010 |
| 2022/03/14 | 1,520 | 1,551 | 1,520 | 1,551 | 570 |
| 2022/03/11 | 1,549 | 1,549 | 1,520 | 1,520 | 1,220 |
| 2022/03/10 | 1,523 | 1,533 | 1,523 | 1,533 | 600 |
| 2022/03/09 | 1,504 | 1,504 | 1,500 | 1,504 | 690 |
| 2022/03/08 | 1,557 | 1,559 | 1,504 | 1,504 | 630 |
| 2022/03/07 | 1,546 | 1,546 | 1,531 | 1,531 | 770 |
| 2022/03/04 | 1,561 | 1,561 | 1,550 | 1,550 | 580 |
| 2022/03/03 | 1,556 | 1,561 | 1,556 | 1,561 | 550 |
| 2022/03/02 | 1,585 | 1,585 | 1,569 | 1,569 | 160 |
| 2022/03/01 | 1,564 | 1,599 | 1,564 | 1,595 | 770 |
| 2022/02/28 | 1,600 | 1,600 | 1,600 | 1,600 | 40 |
| 2022/02/25 | 1,599 | 1,600 | 1,598 | 1,600 | 550 |
| 2022/02/24 | 1,636 | 1,636 | 1,570 | 1,570 | 500 |
| 2022/02/22 | 1,637 | 1,637 | 1,637 | 1,637 | 10 |
| 2022/02/21 | 1,639 | 1,639 | 1,639 | 1,639 | 10 |
| 2022/02/18 | 1,605 | 1,648 | 1,600 | 1,648 | 500 |
| 2022/02/16 | 1,603 | 1,642 | 1,603 | 1,642 | 180 |
| 2022/02/15 | 1,640 | 1,640 | 1,640 | 1,640 | 60 |
| 2022/02/14 | 1,610 | 1,610 | 1,610 | 1,610 | 60 |
| 2022/02/10 | 1,640 | 1,640 | 1,640 | 1,640 | 40 |
| 2022/02/09 | 1,639 | 1,639 | 1,639 | 1,639 | 310 |
| 2022/02/08 | 1,597 | 1,639 | 1,597 | 1,639 | 270 |
| 2022/02/07 | 1,630 | 1,637 | 1,620 | 1,637 | 190 |
| 2022/02/03 | 1,629 | 1,630 | 1,629 | 1,630 | 70 |
| 2022/02/02 | 1,591 | 1,634 | 1,591 | 1,616 | 110 |
| 2022/02/01 | 1,580 | 1,587 | 1,574 | 1,587 | 230 |
| 2022/01/31 | 1,548 | 1,596 | 1,543 | 1,560 | 1,620 |
| 2022/01/28 | 1,588 | 1,588 | 1,542 | 1,573 | 1,240 |
| 2022/01/27 | 1,589 | 1,640 | 1,568 | 1,568 | 1,100 |
| 2022/01/25 | 1,623 | 1,623 | 1,591 | 1,621 | 750 |
| 2022/01/24 | 1,607 | 1,623 | 1,571 | 1,623 | 1,470 |
| 2022/01/21 | 1,645 | 1,645 | 1,641 | 1,641 | 90 |
| 2022/01/20 | 1,652 | 1,652 | 1,648 | 1,648 | 90 |
| 2022/01/19 | 1,675 | 1,675 | 1,648 | 1,648 | 290 |
| 2022/01/18 | 1,699 | 1,702 | 1,682 | 1,699 | 110 |
| 2022/01/17 | 1,700 | 1,700 | 1,700 | 1,700 | 20 |
| 2022/01/14 | 1,703 | 1,706 | 1,678 | 1,706 | 170 |
| 2022/01/13 | 1,719 | 1,723 | 1,719 | 1,722 | 200 |
| 2022/01/12 | 1,713 | 1,722 | 1,713 | 1,720 | 210 |
| 2022/01/11 | 1,693 | 1,720 | 1,690 | 1,705 | 310 |
| 2022/01/07 | 1,719 | 1,719 | 1,719 | 1,719 | 20 |
| 2022/01/06 | 1,707 | 1,707 | 1,706 | 1,706 | 30 |
| 2022/01/05 | 1,733 | 1,733 | 1,721 | 1,721 | 20 |
| 2022/01/04 | 1,720 | 1,729 | 1,704 | 1,729 | 700 |