[1348 東証] MAXIS トピックス上場投信 日足 時系列データ

[1348 東証] MAXIS トピックス上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151857.001859.001840.001848.00167800310159110
2017-12-141863.001867.001858.001863.005137095732360
2017-12-131874.001874.001860.001867.0066700124671410
2017-12-121868.001876.001865.001869.00216940405844440
2017-12-111863.001868.001854.001868.00310270578171770
2017-12-081851.001859.001844.001858.00116470215665960
2017-12-071830.001842.001828.001839.005118094022430
2017-12-061840.001842.001815.001820.00155600284363190
2017-12-051834.001849.001830.001844.003040055882710
2017-12-041855.001856.001839.001839.004126076179960
2017-12-011861.001863.001840.001852.00168080311788060
2017-11-301840.001850.001833.001848.0089210164402420
2017-11-291837.001841.001835.001841.0079090145393510
2017-11-281829.001834.001821.001826.0067380123010940
2017-11-271843.001843.001827.001830.003977073011630
2017-11-241824.001837.001820.001834.004847088709330
2017-11-221835.001838.001828.001830.00105270193096670
2017-11-211826.001833.001823.001825.0072210131992930
2017-11-201810.001817.001805.001813.0060250109182320
2017-11-171834.001836.001812.001816.00133650243281890
2017-11-161789.001823.001789.001816.0085260153454070
2017-11-151822.001822.001792.001798.00412770744961880
2017-11-141836.001841.001830.001833.00156370287120360
2017-11-131854.001854.001837.001838.00100300185171740
2017-11-101848.001859.001843.001856.00299240553844160
2017-11-091879.001900.001846.001870.00334990629490190
2017-11-081864.001873.001858.001872.00195480363989990
2017-11-071847.001868.001844.001868.00130950242829170
2017-11-061852.001854.001838.001846.00262810486147100
2017-11-021846.001849.001837.001849.00122260225168740
2017-11-011831.001843.001828.001842.00222270407685530
2017-10-311816.001822.001811.001819.00134780244963650
2017-10-301825.001826.001815.001825.00220280400956570
2017-10-271817.001825.001812.001824.00120670219489320
2017-10-261803.001809.001802.001807.004028072731410
2017-10-251818.001818.001800.001804.0081880148286470
2017-10-241797.001811.001796.001811.0075690136452420
2017-10-231801.001802.001794.001797.00227610409368590
2017-10-201775.001784.001775.001782.0068490121936420
2017-10-191784.001787.001777.001781.00165160294453900
2017-10-181776.001779.001772.001776.0085450151695500
2017-10-171780.001782.001769.001774.00152010269751600
2017-10-161765.001777.001764.001772.00181390321517980
2017-10-131750.001765.001747.001760.00154960272233130
2017-10-121754.001755.001750.001750.00152270266812110
2017-10-111745.001749.001742.001748.003627063334460
2017-10-101735.001746.001734.001746.00143740250165830
2017-10-061738.001742.001735.001738.005464094964870
2017-10-051737.001739.001732.001734.00327420568480110
2017-10-041737.001740.001731.001735.00282040489123200
2017-10-031730.001735.001726.001735.00121220209925140
2017-10-021728.001729.001721.001724.004389075668860
2017-09-291724.001726.001720.001726.005550095674930
2017-09-281725.001728.001719.001727.00322710556439310
2017-09-271715.001716.001708.001716.0059610102099530
2017-09-261710.001712.001707.001710.004942084453810
2017-09-251712.001714.001707.001710.005590095626950
2017-09-221710.001711.001698.001701.00245960420198660
2017-09-211715.001718.001705.001707.00195350334634420
2017-09-201702.001709.001702.001704.004963084635270
2017-09-191693.001707.001693.001705.00142740242316220
2017-09-151667.001678.001665.001674.0063680106613200
2017-09-141675.001680.001667.001668.0068760115108470
2017-09-131673.001677.001672.001673.00294350492542950
2017-09-121663.001667.001661.001663.00125970209594400
2017-09-111642.001655.001642.001647.0075170123886380
2017-09-081633.001635.001627.001630.0068590111923860
2017-09-071636.001642.001631.001634.0096910158599040
2017-09-061618.001629.001615.001628.00296890482665400
2017-09-051640.001640.001625.001626.0072670118483550
2017-09-041650.001653.001637.001638.0090140148205100
2017-09-011660.001660.001649.001656.005915097942780
2017-08-311650.001657.001650.001653.00121600201052960
2017-08-301642.001649.001637.001644.0073440120578390
2017-08-291627.001635.001625.001633.00345640563635500
2017-08-281636.001639.001631.001635.0080880132317230
2017-08-251632.001636.001629.001632.0083770136849490
2017-08-241632.001637.001628.001628.003338054473510
2017-08-231645.001646.001633.001634.0073530120478110
2017-08-221630.001635.001629.001631.002903047354360
2017-08-211636.001636.001627.001630.005108083379310
2017-08-181631.001637.001628.001632.0099570162497710
2017-08-171651.001654.001648.001651.004760078579590
2017-08-161653.001655.001649.001651.0066930110578750
2017-08-151647.001657.001647.001654.00104870173341650
2017-08-141636.001643.001632.001634.00188750309138010
2017-08-101655.001660.001648.001652.0095720158293930
2017-08-091667.001669.001645.001653.00268230443793740
2017-08-081678.001678.001668.001670.0080240134272990
2017-08-071677.001679.001674.001676.003783063421510
2017-08-041666.001670.001663.001669.0071120118587320
2017-08-031670.001672.001664.001669.00116850194920370
2017-08-021670.001674.001664.001671.00325900543289810
2017-08-011656.001665.001654.001663.004305071563290
2017-07-311656.001661.001651.001654.0093790155375170
2017-07-281661.001661.001654.001658.005469090650650
2017-07-271657.001673.001656.001663.0082480137318890
2017-07-261665.001665.001653.001656.004542075371800
2017-07-251656.001661.001652.001652.004001066272160
2017-07-241656.001660.001649.001658.0063320104736470
2017-07-211667.001668.001664.001665.0073750122856680
2017-07-201660.001672.001659.001670.005703094957260
2017-07-191653.001660.001651.001657.005912097874740
2017-07-181657.001658.001646.001658.00104880173344920
2017-07-141659.001664.001657.001661.0093880156078220
2017-07-131663.001663.001652.001654.0068880114102240
2017-07-121660.001660.001653.001654.00107080177461650
2017-07-111668.001681.001667.001680.00109450183459840
2017-07-101669.001671.001663.001667.0074820124813010
2017-07-071656.001666.001655.001657.0085740142226320
2017-07-061669.001671.001664.001668.00129600216225460
2017-07-051660.001671.001653.001670.0061600102289570
2017-07-041677.001678.001657.001662.0083030138407820
2017-07-031664.001668.001661.001666.002622043665540
2017-06-301663.001664.001656.001663.00135240224635630
2017-06-291678.001680.001672.001676.00149950251619320
2017-06-281666.001676.001665.001667.0097750163205780
2017-06-271670.001671.001666.001668.004539075770680
2017-06-261662.001666.001661.001661.0072560120649930
2017-06-231665.001665.001658.001660.003529058611640
2017-06-221664.001666.001660.001660.00119500198565400
2017-06-211664.001668.001659.001660.00218470363509380
2017-06-201669.001675.001667.001667.0093970156998810
2017-06-191648.001658.001646.001655.0094220155821470
2017-06-161644.001652.001640.001646.00125690207085940
2017-06-151638.001647.001631.001637.0090860148942450
2017-06-141648.001651.001640.001640.005532091067330
2017-06-131637.001647.001637.001644.002958048590110
2017-06-121637.001645.001636.001641.003413055966700
2017-06-091640.001648.001634.001641.00169140277915850
2017-06-081651.001652.001638.001639.00110520181998030
2017-06-071642.001649.001641.001647.0084300138591980
2017-06-061657.001659.001645.001646.005457090072020
2017-06-051654.001663.001652.001661.00223800370934590
2017-06-021643.001664.001643.001661.00342260567052610
2017-06-011619.001637.001619.001635.0070170114193780
2017-05-311616.001620.001613.001616.004747076751220
2017-05-301618.001622.001611.001622.005293085617970
2017-05-291619.001623.001615.001620.002572041672590
2017-05-261626.001626.001618.001619.005202084406760
2017-05-251623.001632.001622.001628.0072100117353040
2017-05-241628.001628.001619.001623.003098050307950
2017-05-231616.001619.001612.001615.002130034401820
2017-05-221616.001617.001611.001617.004947079888180
2017-05-191606.001610.001597.001609.00100760161569710
2017-05-181600.001607.001595.001602.00355200569004490
2017-05-171625.001627.001621.001625.0077270125471670
2017-05-161636.001640.001630.001634.004959081145130
2017-05-151623.001630.001621.001630.00101230164708740
2017-05-121636.001636.001623.001630.00316080515052610
2017-05-111636.001638.001631.001637.005727093650270
2017-05-101634.001637.001631.001634.00113260184947690
2017-05-091636.001636.001629.001631.00138690226382170
2017-05-081618.001636.001617.001635.00470350763826650
2017-05-021591.001601.001591.001597.0071620114305110
2017-05-011581.001588.001578.001587.002957046834730
2017-04-281582.001585.001575.001578.002621041395750
2017-04-271577.001585.001577.001582.001961031021510
2017-04-261576.001583.001575.001583.00113080178548420
2017-04-251548.001568.001548.001566.00145250226587020
2017-04-241555.001555.001547.001550.006354098560900
2017-04-211531.001536.001528.001535.00222900341937650
2017-04-201519.001526.001517.001518.001669025368860
2017-04-191509.001520.001509.001517.00109440166044260
2017-04-181523.001526.001514.001518.004670070925080
2017-04-171497.001512.001496.001512.004396066051990
2017-04-141507.001510.001500.001503.00145230218771450
2017-04-131510.001515.001503.001512.0068810103865710
2017-04-121528.001529.001517.001523.0090490137698990
2017-04-111539.001543.001535.001542.006480099629860
2017-04-101545.001550.001542.001545.0099970154425830
2017-04-071536.001544.001524.001534.00283630435575030
2017-04-061544.001545.001522.001526.00189730290792550
2017-04-051558.001559.001544.001550.0085030132011350
2017-04-041559.001560.001540.001552.00156970243369880
2017-04-031566.001570.001558.001564.0090530141642680
2017-03-311585.001586.001559.001559.00115230181466500
2017-03-301584.001589.001573.001573.004660073685370
2017-03-291589.001592.001585.001589.00123980197117400
2017-03-281570.001577.001569.001577.007727701215473930
2017-03-271564.001564.001553.001557.00106250165434430
2017-03-241562.001581.001562.001578.005407085196930
2017-03-231562.001565.001555.001564.004680073042240
2017-03-221568.001574.001562.001564.00207960326378790
2017-03-211595.001599.001589.001597.0067940108385370
2017-03-171599.001602.001597.001601.004088065375220
2017-03-161595.001608.001593.001607.005448087232980
2017-03-151602.001606.001599.001605.002311037041750
2017-03-141611.001611.001607.001609.002216035673000
2017-03-131605.001613.001602.001610.004701075601530
2017-03-101600.001608.001600.001608.00158150253780090
2017-03-091590.001590.001583.001588.002129033805780
2017-03-081585.001588.001578.001584.004340068654380
2017-03-071587.001590.001586.001587.002719043175480
2017-03-061588.001590.001582.001588.003332052877730
2017-03-031596.001598.001586.001590.0068990109885850
2017-03-021608.001609.001598.001598.00141810227582960
2017-03-011575.001587.001569.001587.003665057952450
2017-02-281575.001582.001568.001568.004058064035500
2017-02-271572.001572.001557.001567.00174670273418300
2017-02-241582.001591.001579.001583.003191050612900
2017-02-231589.001591.001580.001588.003986063229880
2017-02-221592.001592.001585.001589.002758043844900
2017-02-211579.001589.001579.001589.003347053066010
2017-02-201575.001581.001567.001580.002589040774980
2017-02-171574.001579.001569.001577.003065048264950
2017-02-161586.001588.001575.001582.00108550171568410
2017-02-151587.001590.001585.001585.005106081037010
2017-02-141591.001592.001570.001572.00104670165566360
2017-02-131592.001593.001584.001586.00103530164459440
2017-02-101571.001581.001567.001579.00186260293288280
2017-02-091550.001553.001543.001545.003270050592540
2017-02-081551.001557.001547.001557.001647025540290
2017-02-071544.001554.001541.001547.004696072625560
2017-02-061563.001564.001546.001553.004974077290510
2017-02-031548.001556.001541.001545.00249820386771950
2017-02-021565.001565.001538.001543.00164960254996090
2017-02-011544.001561.001540.001561.00151900235972960
2017-01-311558.001565.001552.001554.0087500136227950
2017-01-301576.001577.001568.001577.00110810174497040
2017-01-271583.001586.001578.001580.0098260155513090
2017-01-261569.001579.001567.001577.00274980431790390
2017-01-251562.001563.001549.001552.002360036709260
2017-01-241540.001546.001536.001537.005025077388060
2017-01-231551.001556.001544.001545.005769089383200
2017-01-201561.001569.001557.001567.00123070192291180
2017-01-191562.001567.001552.001561.0083240129871540
2017-01-181535.001548.001526.001546.00104560160457060
2017-01-171559.001559.001540.001540.0091460141363200
2017-01-161575.001577.001559.001562.00126760198545060
2017-01-131567.001578.001565.001576.003755059034200
2017-01-121577.001579.001561.001567.00154760242730200
2017-01-111594.001598.001590.001594.005497087641270
2017-01-101596.001603.001585.001587.00100030159254320
2017-01-061586.001601.001584.001597.0075720120630790
2017-01-051602.001604.001596.001600.00351490562694310
2017-01-041579.001600.001578.001598.00113390180592650
2016-12-301554.001566.001552.001563.00164600256137940
2016-12-291575.001575.001558.001565.00328090514894800
2016-12-281581.001585.001578.001583.00256250405298630
2016-12-271577.001588.001576.001580.0069020109171200
2016-12-261584.001585.001581.001582.002917046170610
2016-12-221585.001587.001579.001587.003558056342210
2016-12-211599.001602.001584.001588.00127160202645310
2016-12-201589.001597.001588.001595.003626057739950
2016-12-191589.001594.001586.001592.00146970233646310
2016-12-161598.001599.001590.001593.0078020124461130
2016-12-151583.001596.001580.001585.00131710209259030
2016-12-141584.001585.001579.001580.0094950150288550
2016-12-131570.001583.001565.001583.00170480267683470

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter