KabuInsight

三菱ＵＦＪアセットマネジメント株式会社　ＭＡＸＩＳ　トピックス上場投信

1348
その他/その他/MAXIS TOPIX ETF
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,721.03,781.03,709.03,766.0-13.0-0.34%105,401
2026-03-123,788.03,801.03,748.03,779.0-50.0-1.31%47,897
2026-03-113,849.03,879.03,829.03,829.0+28.0+0.74%55,772
2026-03-103,780.03,826.03,761.03,801.0+91.0+2.45%71,253
2026-03-093,651.03,719.03,622.03,710.0-147.0-3.81%469,470
2026-03-063,805.03,859.03,786.03,857.0-6.0-0.16%70,031
2026-03-053,888.03,918.03,819.03,863.0+93.0+2.47%205,513
2026-03-043,810.03,861.03,724.03,770.0-147.0-3.75%626,418
2026-03-034,007.04,015.03,903.03,917.0-125.0-3.09%782,967
2026-03-023,989.04,042.03,965.04,042.0-41.0-1.00%124,767
2026-02-274,029.04,083.04,020.04,083.0+57.0+1.42%51,399
2026-02-264,030.04,048.04,018.04,026.0+35.0+0.88%48,572
2026-02-253,980.04,003.03,948.03,991.0+39.0+0.99%94,073
2026-02-243,945.03,964.03,934.03,952.0+5.0+0.13%29,979
2026-02-203,961.03,961.03,934.03,947.0-43.0-1.08%23,319
2026-02-193,968.03,999.03,955.03,990.0+33.0+0.83%36,454
2026-02-183,924.03,957.03,923.03,957.0+61.0+1.57%183,380
2026-02-173,930.03,933.03,883.03,896.0-45.0-1.14%192,901
2026-02-163,972.03,972.03,923.03,941.0-22.0-0.56%62,095
2026-02-133,993.04,005.03,956.03,963.0-56.0-1.39%124,683
2026-02-123,997.04,031.03,989.04,019.0+19.0+0.47%110,741
2026-02-103,954.04,006.03,954.04,000.0+81.0+2.07%133,334
2026-02-093,963.03,965.03,915.03,919.0+87.0+2.27%773,021
2026-02-063,774.03,832.03,745.03,832.0+44.0+1.16%121,954
2026-02-053,805.03,821.03,772.03,788.0-10.0-0.26%433,410
2026-02-043,768.03,798.03,752.03,798.0+9.0+0.24%381,296
2026-02-033,731.03,789.03,726.03,789.0+111.0+3.02%64,632
2026-02-023,739.03,762.03,664.03,678.0-27.0-0.73%90,317
2026-01-303,691.03,705.03,665.03,705.0+31.0+0.84%34,453
2026-01-293,663.03,686.03,639.03,674.0+8.0+0.22%48,782
2026-01-283,665.03,679.03,649.03,666.0-31.0-0.84%78,895
2026-01-273,685.03,697.03,655.03,697.0+11.0+0.30%31,425
2026-01-263,698.03,708.03,677.03,686.0-78.0-2.07%123,342
2026-01-233,766.03,782.03,754.03,764.0+13.0+0.35%34,384
2026-01-223,767.03,769.03,745.03,751.0+25.0+0.67%48,297
2026-01-213,706.03,732.03,698.03,726.0-34.0-0.90%181,854
2026-01-203,775.03,777.03,752.03,760.0-29.0-0.77%61,397
2026-01-193,774.03,790.03,751.03,789.0-2.0-0.05%53,756
2026-01-163,796.03,800.03,775.03,791.0-12.0-0.32%61,276
2026-01-153,769.03,810.03,765.03,803.0-6.0-0.16%161,894
2026-01-143,783.03,809.03,775.03,809.0+44.0+1.17%419,201
2026-01-133,776.03,778.03,746.03,765.0+86.0+2.34%217,866
2026-01-093,660.03,681.03,649.03,679.0+30.0+0.82%25,040
2026-01-083,667.03,673.03,642.03,649.0-17.0-0.46%27,136
2026-01-073,674.03,690.03,658.03,666.0-42.0-1.13%116,460
2026-01-063,669.03,708.03,669.03,708.0+72.0+1.98%93,108
2026-01-053,606.03,648.03,606.03,636.0+71.0+1.99%128,800
2025-12-303,575.03,581.03,565.03,565.0-13.0-0.36%29,442
2025-12-293,578.03,591.03,567.03,578.0+3.0+0.08%63,268
2025-12-263,581.03,592.03,564.03,575.0+6.0+0.17%62,722
2025-12-253,574.03,574.03,557.03,569.0+11.0+0.31%20,278
2025-12-243,579.03,585.03,556.03,558.0-18.0-0.50%13,561
2025-12-233,563.03,581.03,563.03,576.0+20.0+0.56%23,240
2025-12-223,583.03,583.03,555.03,556.0+22.0+0.62%79,367
2025-12-193,523.03,551.03,520.03,534.0+19.0+0.54%77,690
2025-12-183,501.03,517.03,490.03,515.0-7.0-0.20%219,545
2025-12-173,520.03,525.03,494.03,522.0-2.0-0.06%211,732
2025-12-163,582.03,582.03,524.03,524.0-58.0-1.62%94,439
2025-12-153,559.03,589.03,559.03,582.0+4.0+0.11%114,884
2025-12-123,533.03,584.03,533.03,578.0+66.0+1.88%72,746
2025-12-113,558.03,565.03,504.03,512.0-27.0-0.76%40,586
2025-12-103,545.03,563.03,529.03,539.0-4.0-0.11%331,294
2025-12-093,541.03,550.03,528.03,543.0+4.0+0.11%111,194
2025-12-083,523.03,539.03,506.03,539.0+25.0+0.71%21,765
2025-12-053,521.03,521.03,500.03,514.0-36.0-1.01%53,782
2025-12-043,487.03,554.03,487.03,550.0+67.0+1.92%179,784
2025-12-033,498.03,502.03,476.03,483.0-4.0-0.11%111,248
2025-12-023,500.03,506.03,484.03,487.0-8.0-0.23%19,775
2025-12-013,525.03,535.03,485.03,495.0-32.0-0.91%101,311
2025-11-283,520.03,535.03,515.03,527.0+7.0+0.20%24,830
2025-11-273,519.03,534.03,516.03,520.0+15.0+0.43%36,227
2025-11-263,470.03,513.03,465.03,505.0+65.0+1.89%181,398
2025-11-253,480.03,480.03,428.03,440.0-12.0-0.35%172,550
2025-11-213,405.03,457.03,401.03,452.0-6.0-0.17%568,961
2025-11-203,468.03,483.03,444.03,458.0+59.0+1.74%234,715
2025-11-193,406.03,423.03,375.03,399.0+2.0+0.06%90,958
2025-11-183,473.03,479.03,397.03,397.0-101.0-2.89%257,014
2025-11-173,497.03,501.03,481.03,498.0-10.0-0.29%51,989
2025-11-143,487.03,515.03,479.03,508.0-25.0-0.71%120,876
2025-11-133,521.03,543.03,520.03,533.0+24.0+0.68%33,443
2025-11-123,481.03,514.03,481.03,509.0+39.0+1.12%77,598
2025-11-113,489.03,494.03,459.03,470.0+4.0+0.12%36,605
2025-11-103,466.03,472.03,452.03,466.0+24.0+0.70%65,895
2025-11-073,444.03,451.03,413.03,442.0-17.0-0.49%111,747
2025-11-063,450.03,473.03,441.03,459.0+42.0+1.23%41,650
2025-11-053,430.03,439.03,344.03,417.0-43.0-1.24%307,831
2025-11-043,476.03,503.03,458.03,460.0-21.0-0.60%95,811
2025-10-313,477.03,498.03,458.03,481.0+29.0+0.84%92,894
2025-10-303,434.03,454.03,423.03,452.0+28.0+0.82%369,273
2025-10-293,449.03,450.03,421.03,424.0-7.0-0.20%87,677
2025-10-283,465.03,465.03,431.03,431.0-42.0-1.21%69,802
2025-10-273,457.03,478.03,453.03,473.0+78.0+2.30%105,491
2025-10-233,390.03,400.03,378.03,395.0-18.0-0.53%51,924
2025-10-223,392.03,422.03,384.03,413.0+21.0+0.62%27,782
2025-10-213,410.03,422.03,389.03,392.0-1.0-0.03%206,981
2025-10-203,364.03,393.03,352.03,393.0+77.0+2.32%89,308
2025-10-173,321.03,340.03,309.03,316.0-32.0-0.96%53,817
2025-10-163,352.03,360.03,333.03,348.0+17.0+0.51%27,355
2025-10-153,300.03,331.03,296.03,331.0+59.0+1.80%49,740
2025-10-143,282.03,323.03,254.03,272.0-69.0-2.07%355,170
2025-10-103,390.03,393.03,335.03,341.0-59.0-1.74%39,930
2025-10-093,399.03,404.03,388.03,400.0+19.0+0.56%137,630
2025-10-083,385.03,412.03,376.03,381.0+7.0+0.21%37,130
2025-10-073,385.03,395.03,370.03,374.0+5.0+0.15%47,830
2025-10-063,375.03,383.03,342.03,369.0+99.0+3.03%301,650
2025-10-033,233.03,272.03,233.03,270.0+44.0+1.36%75,610
2025-10-023,232.03,241.03,209.03,226.0-3.0-0.09%39,940
2025-10-013,258.03,260.03,217.03,229.0-46.0-1.40%313,330
2025-09-303,270.03,286.03,254.03,275.00.00.00%63,800
2025-09-293,307.03,307.03,268.03,275.0-24.0-0.73%42,470
2025-09-263,296.03,317.03,294.03,299.0+2.0+0.06%62,760
2025-09-253,292.03,304.03,284.03,297.0+13.0+0.40%17,870
2025-09-243,270.03,285.03,255.03,284.0+10.0+0.31%115,690
2025-09-223,263.03,290.03,263.03,274.0+16.0+0.49%73,090
2025-09-193,290.03,300.03,235.03,258.0-14.0-0.43%227,520
2025-09-183,265.03,281.03,249.03,272.0+13.0+0.40%41,820
2025-09-173,267.03,268.03,244.03,259.0-22.0-0.67%56,200
2025-09-163,280.03,293.03,266.03,281.0+9.0+0.28%70,510
2025-09-123,282.03,283.03,262.03,272.0+15.0+0.46%210,980
2025-09-113,248.03,261.03,238.03,257.0——85,850

直近120営業日分を表示