[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 
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
2016-06-171295.001300.001284.001288.00149880193772150
2016-06-161310.001312.001274.001279.00372520480447630
2016-06-151304.001321.001300.001315.0090070117888090
2016-06-141319.001324.001300.001309.00426100556454220
2016-06-131343.001343.001320.001320.00107360142773270
2016-06-101377.001377.001359.001368.00104550142532690
2016-06-091380.001385.001371.001377.003421047164710
2016-06-081382.001389.001370.001388.004773065946930
2016-06-071375.001381.001368.001378.00123530170204230
2016-06-061354.001371.001349.001371.00110780150275560
2016-06-031374.001380.001368.001376.002698037061350
2016-06-021391.001391.001368.001370.0094110129744550
2016-06-011407.001414.001398.001402.003953055486200
2016-05-311401.001420.001399.001418.00115000162702610
2016-05-301399.001406.001392.001406.005842081771810
2016-05-271387.001391.001383.001388.002351032629870
2016-05-261395.001397.001379.001381.005329074102950
2016-05-251388.001393.001380.001382.0086850120243720
2016-05-241374.001374.001361.001364.006086083280750
2016-05-231376.001378.001357.001377.0091780125889850
2016-05-201370.001383.001368.001382.003847053011160
2016-05-191388.001391.001370.001375.006637091978520
2016-05-181371.001388.001365.001377.00150210206410860
2016-05-171371.001375.001363.001375.002912039930150
2016-05-161358.001372.001355.001359.0076470104103020
2016-05-131380.001382.001356.001356.007063096423130
2016-05-121358.001377.001354.001377.00164970225069560
2016-05-111387.001392.001369.001369.00189620262481210
2016-05-101350.001375.001345.001375.005729077826470
2016-05-091346.001350.001340.001346.004195056401590
2016-05-061344.001347.001325.001337.00119140159234510
2016-05-021349.001349.001319.001337.00107380143174290
2016-04-281438.001444.001365.001379.00232690322025360
2016-04-271430.001435.001418.001424.002764039406330
2016-04-261433.001437.001418.001431.003038043387640
2016-04-251450.001453.001436.001443.004158060160340
2016-04-221420.001448.001419.001447.005667081250840
2016-04-211432.001434.001421.001431.00100650143766090
2016-04-201413.001419.001402.001404.0074980105785240
2016-04-191393.001405.001393.001400.004743066309180
2016-04-181351.001365.001350.001356.00106740144742440
2016-04-151389.001407.001389.001396.002378033215970
2016-04-141393.001409.001390.001408.00263670370041880
2016-04-131353.001373.001336.001369.007141097241340
2016-04-121316.001339.001313.001336.002205029314130
2016-04-111318.001319.001298.001317.00102070133624160
2016-04-081291.001340.001286.001322.00198370258503180
2016-04-071304.001318.001297.001309.005737075004070
2016-04-061301.001310.001292.001305.006110079536280
2016-04-051335.001335.001303.001305.00149140196149960
2016-04-041338.001350.001330.001341.0085240114102060
2016-04-011382.001382.001335.001338.00247150333114460
2016-03-311403.001406.001384.001386.00124490173902930
2016-03-301413.001414.001395.001396.0071440100418250
2016-03-291407.001419.001407.001417.0087360123499970
2016-03-281402.001406.001391.001406.0087440122426340
2016-03-251383.001393.001377.001391.00197800275027580
2016-03-241385.001391.001375.001380.004616063808750
2016-03-231398.001404.001388.001391.003605050248770
2016-03-221387.001401.001380.001396.005471076240530
2016-03-181380.001385.001360.001371.007052096476050
2016-03-171395.001407.001374.001385.005831081172610
2016-03-161387.001399.001386.001386.002589036020160
2016-03-151406.001412.001393.001396.006015084439980
2016-03-141404.001412.001397.001405.0088000123657340
2016-03-111360.001391.001357.001386.0083540114991830
2016-03-101371.001380.001365.001378.006000082255470
2016-03-091361.001363.001348.001359.0095350129142670
2016-03-081383.001388.001356.001373.00186220255242470
2016-03-071402.001402.001387.001390.004925068643680
2016-03-041391.001403.001387.001399.004892068278760
2016-03-031373.001396.001373.001396.00123410171276390
2016-03-021360.001380.001356.001372.00145660199288050
2016-03-011320.001329.001309.001323.0078710104002250
2016-02-291354.001358.001323.001324.0080220107920910
2016-02-261345.001356.001335.001338.0087690118108920
2016-02-251315.001338.001314.001333.006498086165450
2016-02-241300.001315.001291.001309.006219080939590
2016-02-231332.001340.001314.001315.00222840295011070
2016-02-221308.001329.001303.001323.0088350116636790
2016-02-191322.001324.001305.001318.006041079403610
2016-02-181345.001347.001330.001336.00119530160005240
2016-02-171317.001336.001289.001306.0094920124816210
2016-02-161309.001345.001303.001320.007206095381730
2016-02-151280.001328.001273.001316.00132310171196190
2016-02-121243.001251.001216.001221.00536710658594970
2016-02-101330.001333.001271.001288.00334540433817980
2016-02-091351.001354.001325.001329.00283710380087580
2016-02-081377.001415.001372.001407.00108520151156860
2016-02-051395.001400.001379.001396.00141400196400270
2016-02-041413.001431.001409.001417.00148690210329740
2016-02-031450.001451.001422.001432.00119600172103150
2016-02-021473.001491.001472.001480.005346079165640
2016-02-011486.001492.001476.001489.00210560312754630
2016-01-291428.001488.001398.001468.00324860463858850
2016-01-281419.001434.001412.001419.006522092861450
2016-01-271418.001430.001412.001427.00163010231782130
2016-01-261400.001400.001384.001386.00119470166083640
2016-01-251426.001426.001403.001421.00109070154645520
2016-01-221370.001402.001359.001398.00133370183509170
2016-01-211365.001387.001326.001328.00210680288229350
2016-01-201414.001414.001363.001366.00371800512966260
2016-01-191408.001421.001401.001416.00181520256458710
2016-01-181403.001419.001390.001416.00383110537670950
2016-01-151457.001461.001421.001427.00187280269739140
2016-01-141431.001436.001408.001435.00282880401582340
2016-01-131456.001470.001452.001468.00317940465558630
2016-01-121467.001477.001442.001443.00255970372554550
2016-01-081485.001512.001480.001491.00184560275075800
2016-01-071527.001531.001496.001500.00361830545152550
2016-01-061550.001556.001519.001532.00176520270116480
2016-01-051549.001559.001540.001547.00219990340514080
2016-01-041576.001588.001547.001554.00299530467355880
2015-12-301595.001598.001590.001592.004931078569210
2015-12-291570.001588.001563.001586.0071430113012770
2015-12-281567.001576.001563.001569.004458069988590
2015-12-251565.001566.001555.001556.005560086682650
2015-12-241596.001596.001564.001565.0099720157232640
2015-12-221573.001580.001568.001578.005468086035990
2015-12-211570.001578.001552.001575.0085740134272070
2015-12-181604.001642.001577.001580.00385970622445740
2015-12-171616.001619.001605.001608.00187690302680840
2015-12-161566.001584.001564.001581.00106320167167230
2015-12-151571.001572.001543.001544.00242910377182480
2015-12-141559.001571.001544.001571.00191940298599610
2015-12-111580.001596.001576.001590.0078970125205860
2015-12-101585.001590.001580.001581.00180580285888360
2015-12-091605.001611.001595.001599.00224530359297030
2015-12-081629.001633.001609.001610.00115190186044690
2015-12-071630.001638.001628.001628.004506073557130
2015-12-041619.001622.001611.001613.009026901457243050
2015-12-031642.001647.001640.001645.00184780303753780
2015-12-021643.001649.001642.001644.005344087948540
2015-12-011628.001643.001628.001642.003754061457390
2015-11-301637.001637.001621.001625.005464089013640
2015-11-271648.001649.001634.001636.0069690114468650
2015-11-261643.001650.001643.001644.003044050114570

   ※ 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