[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 
2017-06-231665.001665.001658.001660.003529058611640
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
2016-12-121580.001586.001562.001572.00185560293088070
2016-12-091551.001569.001551.001566.00132860207168250
2016-12-081549.001553.001543.001553.0092560143400950
2016-12-071525.001533.001522.001532.00221510337920130
2016-12-061521.001525.001513.001519.00100460152591700
2016-12-051510.001513.001503.001508.00309900467957530
2016-12-021521.001525.001512.001520.004367066345920
2016-12-011530.001541.001520.001523.00623040955520810
2016-11-301511.001513.001506.001508.004232063909880
2016-11-291500.001510.001500.001510.004146062419220
2016-11-281499.001512.001497.001511.006079091467310
2016-11-251506.001513.001497.001507.0092160138838450
2016-11-241504.001505.001498.001500.00130540196072800
2016-11-221483.001489.001479.001488.0082740122869410
2016-11-211476.001485.001473.001483.00163600242012130
2016-11-181475.001476.001468.001470.00120470177288900
2016-11-171453.001461.001451.001461.006690097487840
2016-11-161457.001462.001454.001459.00113260165080030
2016-11-151442.001445.001434.001441.00185320267044560
2016-11-141427.001441.001425.001439.00200600287993290
2016-11-111431.001438.001412.001418.00366040523534170
2016-11-101420.001422.001400.001416.00347780490553750
2016-11-091409.001420.001323.001340.00705130953174580
2016-11-081406.001406.001397.001400.006683093718470
2016-11-071403.001406.001393.001401.00288640403686080
2016-11-041390.001392.001375.001385.00323690446273620
2016-11-021414.001415.001400.001406.00102880144952320
2016-11-011430.001433.001422.001431.004242060590170
2016-10-311426.001432.001423.001432.00101240144646530
2016-10-281428.001431.001425.001431.00162600232232610
2016-10-271420.001427.001415.001422.003103044135360
2016-10-261413.001421.001411.001420.00128910182457000
2016-10-251410.001417.001410.001415.00441360624307000
2016-10-241405.001406.001399.001406.00155420218264580
2016-10-211408.001411.001400.001402.00292670411959030
2016-10-201394.001408.001393.001408.00258210362673300
2016-10-191392.001397.001391.001396.002984041609880
2016-10-181388.001395.001385.001395.002938040832000
2016-10-171383.001392.001381.001391.003842053291200
2016-10-141377.001386.001375.001385.003867053380770
2016-10-131385.001391.001375.001379.0076350105462480
2016-10-121380.001390.001379.001381.006174085376220
2016-10-111391.001401.001391.001394.00107330149847740
2016-10-071391.001392.001383.001386.005146071388780
2016-10-061392.001398.001390.001392.0084480117800230
2016-10-051381.001388.001377.001385.0085090117686190
2016-10-041371.001378.001369.001378.00116930160801920
2016-10-031370.001376.001366.001368.00123310169072390
2016-09-301359.001365.001350.001358.00112440152602800
2016-09-291378.001385.001375.001381.0075960104900780
2016-09-281371.001374.001361.001369.00153100209257050
2016-09-271348.001375.001339.001375.00135780184290420
2016-09-261373.001373.001359.001361.00156360213747650
2016-09-231373.001378.001368.001374.00127610175353460
2016-09-211341.001380.001334.001379.00417550567586340
2016-09-201331.001350.001330.001342.005926079305480
2016-09-161329.001338.001328.001338.005850077898500
2016-09-151334.001334.001322.001327.0096840128419350
2016-09-141340.001346.001338.001339.004694062954180
2016-09-131354.001355.001343.001349.007238097700470
2016-09-121352.001355.001343.001347.006738090852700
2016-09-091374.001376.001366.001369.00135160185217500
2016-09-081376.001376.001364.001374.0081460111819440
2016-09-071366.001377.001365.001377.006122083858100
2016-09-061371.001380.001370.001379.0081290111910100
2016-09-051383.001385.001369.001371.00107880148635220
2016-09-021362.001368.001360.001367.00150110204841250
2016-09-011358.001364.001354.001363.00231580314793140
2016-08-311349.001357.001348.001355.00105590142849410
2016-08-301337.001340.001334.001340.003567047745030
2016-08-291340.001344.001338.001340.006965093322950
2016-08-261325.001325.001311.001313.00260100342160420
2016-08-251332.001333.001327.001330.00120150159891380
2016-08-241330.001335.001328.001329.00100480133835030
2016-08-231325.001333.001316.001322.007074093688830
2016-08-221325.001329.001321.001328.0091760121656310
2016-08-191322.001325.001313.001319.005339070398870
2016-08-181327.001332.001315.001316.00152870202151470
2016-08-171323.001338.001320.001335.00552310730282450
2016-08-161344.001344.001323.001324.00156560209142040
2016-08-151344.001348.001341.001341.006053081300670
2016-08-121348.001353.001344.001349.0099490134145080
2016-08-101338.001344.001333.001340.007339098176380
2016-08-091330.001344.001329.001343.0091600122316500
2016-08-081322.001330.001320.001329.00117140155130170
2016-08-051312.001315.001302.001304.00150820197433590
2016-08-041302.001309.001287.001308.00259550337211670
2016-08-031305.001308.001294.001295.00176850230343610
2016-08-021330.001338.001323.001323.00251070334530250
2016-08-011327.001350.001322.001346.00144320192888880
2016-07-291329.001348.001312.001345.00332240442492600
2016-07-281340.001342.001328.001334.004993066612670
2016-07-271344.001357.001339.001350.00259880350574390
2016-07-261343.001343.001328.001333.0083720111784750
2016-07-251356.001365.001348.001350.00261750354873880
2016-07-221345.001356.001345.001351.00104600141331800
2016-07-211371.001373.001357.001364.00263900360262270
2016-07-201350.001357.001344.001357.00368030496770650
2016-07-191352.001357.001342.001357.00220240297209150
2016-07-151342.001351.001335.001342.00249580335953270
2016-07-141326.001338.001324.001337.00141450188349920
2016-07-131341.001343.001321.001326.00184650246315980
2016-07-121320.001337.001320.001325.00147630196014510
2016-07-111276.001301.001276.001292.00274210352386930
2016-07-081264.001271.001246.001246.00174580219296380
2016-07-071267.001276.001259.001263.0086590109684160
2016-07-061268.001272.001254.001270.0010337801308422730
2016-07-051292.001295.001286.001292.00347990449051520
2016-07-041286.001301.001283.001298.0092220119316130
2016-07-011292.001298.001286.001291.00186850241372640
2016-06-301300.001303.001285.001285.00146280189440800
2016-06-291280.001290.001269.001285.00149840191770900
2016-06-281244.001271.001233.001262.00679910855112580
2016-06-271257.001262.001246.001261.00466550585360140
2016-06-241343.001346.001226.001235.008644501112772310
2016-06-231324.001337.001318.001337.00458370607768780
2016-06-221326.001328.001314.001321.008498501121115810
2016-06-211306.001333.001299.001331.00543660722333280
2016-06-201308.001321.001307.001317.0080030105217830

   ※ 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。 

s7db.com Twitter Blog