三菱ＵＦＪアセットマネジメント株式会社 ＭＡＸＩＳトピックス（除く金融）上場投信
2523その他/その他/MAXIS TOPIX Ex-Financials 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,879.5 | 2,879.5 | 2,879.5 | 2,879.5 | 0.0 | 0.00% | — |
| 2026-03-12 | 2,879.5 | 2,879.5 | 2,845.0 | 2,879.5 | -69.5 | -2.36% | 120 |
| 2026-03-11 | 2,949.0 | 2,949.0 | 2,949.0 | 2,949.0 | 0.0 | 0.00% | — |
| 2026-03-10 | 2,949.0 | 2,949.0 | 2,949.0 | 2,949.0 | 0.0 | 0.00% | — |
| 2026-03-09 | 2,949.0 | 2,949.0 | 2,949.0 | 2,949.0 | 0.0 | 0.00% | — |
| 2026-03-06 | 2,949.0 | 2,949.0 | 2,949.0 | 2,949.0 | 0.0 | 0.00% | — |
| 2026-03-05 | 2,949.0 | 2,949.0 | 2,949.0 | 2,949.0 | 0.0 | 0.00% | — |
| 2026-03-04 | 2,949.0 | 2,949.0 | 2,949.0 | 2,949.0 | 0.0 | 0.00% | — |
| 2026-03-03 | 2,949.0 | 2,949.0 | 2,949.0 | 2,949.0 | 0.0 | 0.00% | — |
| 2026-03-02 | 2,949.0 | 2,949.0 | 2,949.0 | 2,949.0 | 0.0 | 0.00% | — |
| 2026-02-27 | 2,949.0 | 2,949.0 | 2,949.0 | 2,949.0 | 0.0 | 0.00% | — |
| 2026-02-26 | 2,949.0 | 2,949.0 | 2,949.0 | 2,949.0 | +49.0 | +1.69% | 10 |
| 2026-02-25 | 2,900.0 | 2,900.0 | 2,900.0 | 2,900.0 | +80.0 | +2.84% | 180 |
| 2026-02-24 | 2,820.0 | 2,820.0 | 2,820.0 | 2,820.0 | 0.0 | 0.00% | — |
| 2026-02-20 | 2,820.0 | 2,820.0 | 2,820.0 | 2,820.0 | 0.0 | 0.00% | — |
| 2026-02-19 | 2,820.0 | 2,820.0 | 2,820.0 | 2,820.0 | 0.0 | 0.00% | — |
| 2026-02-18 | 2,820.0 | 2,820.0 | 2,820.0 | 2,820.0 | +20.0 | +0.71% | 50 |
| 2026-02-17 | 2,800.0 | 2,800.0 | 2,800.0 | 2,800.0 | -33.5 | -1.18% | 50 |
| 2026-02-16 | 2,852.0 | 2,852.0 | 2,819.0 | 2,833.5 | -51.5 | -1.79% | 180 |
| 2026-02-13 | 2,885.0 | 2,885.0 | 2,885.0 | 2,885.0 | 0.0 | 0.00% | — |
| 2026-02-12 | 2,885.0 | 2,885.0 | 2,885.0 | 2,885.0 | +35.0 | +1.23% | 20 |
| 2026-02-10 | 2,850.0 | 2,850.0 | 2,850.0 | 2,850.0 | +70.0 | +2.52% | 40 |
| 2026-02-09 | 2,780.0 | 2,780.0 | 2,780.0 | 2,780.0 | +42.5 | +1.55% | 20 |
| 2026-02-06 | 2,720.0 | 2,750.0 | 2,720.0 | 2,737.5 | +17.5 | +0.64% | 110 |
| 2026-02-05 | 2,720.0 | 2,720.0 | 2,720.0 | 2,720.0 | +20.0 | +0.74% | 50 |
| 2026-02-04 | 2,720.0 | 2,720.0 | 2,700.0 | 2,700.0 | -29.0 | -1.06% | 120 |
| 2026-02-03 | 2,730.0 | 2,730.0 | 2,729.0 | 2,729.0 | +49.0 | +1.83% | 40 |
| 2026-02-02 | 2,680.0 | 2,680.0 | 2,652.0 | 2,680.0 | -49.0 | -1.80% | 170 |
| 2026-01-30 | 2,679.0 | 2,729.0 | 2,679.0 | 2,729.0 | +78.5 | +2.96% | 130 |
| 2026-01-29 | 2,700.0 | 2,700.0 | 2,650.5 | 2,650.5 | -99.5 | -3.62% | 210 |
| 2026-01-28 | 2,750.0 | 2,750.0 | 2,750.0 | 2,750.0 | 0.0 | 0.00% | — |
| 2026-01-27 | 2,750.0 | 2,750.0 | 2,750.0 | 2,750.0 | -36.5 | -1.31% | 10 |
| 2026-01-26 | 2,786.5 | 2,786.5 | 2,786.5 | 2,786.5 | 0.0 | 0.00% | — |
| 2026-01-23 | 2,786.5 | 2,786.5 | 2,786.5 | 2,786.5 | 0.0 | 0.00% | — |
| 2026-01-22 | 2,786.5 | 2,786.5 | 2,786.5 | 2,786.5 | 0.0 | 0.00% | — |
| 2026-01-21 | 2,786.5 | 2,786.5 | 2,786.5 | 2,786.5 | 0.0 | 0.00% | — |
| 2026-01-20 | 2,786.5 | 2,786.5 | 2,786.5 | 2,786.5 | +48.5 | +1.77% | 130 |
| 2026-01-19 | 2,738.0 | 2,738.0 | 2,738.0 | 2,738.0 | +6.5 | +0.24% | 110 |
| 2026-01-16 | 2,731.5 | 2,731.5 | 2,731.5 | 2,731.5 | 0.0 | 0.00% | — |
| 2026-01-15 | 2,731.5 | 2,731.5 | 2,731.5 | 2,731.5 | +0.5 | +0.02% | 10 |
| 2026-01-14 | 2,741.0 | 2,741.0 | 2,712.5 | 2,731.0 | +63.0 | +2.36% | 150 |
| 2026-01-13 | 2,667.0 | 2,711.0 | 2,667.0 | 2,668.0 | +35.0 | +1.33% | 520 |
| 2026-01-09 | 2,633.0 | 2,633.0 | 2,633.0 | 2,633.0 | 0.0 | 0.00% | — |
| 2026-01-08 | 2,633.0 | 2,633.0 | 2,633.0 | 2,633.0 | 0.0 | 0.00% | — |
| 2026-01-07 | 2,633.0 | 2,633.0 | 2,633.0 | 2,633.0 | 0.0 | 0.00% | — |
| 2026-01-06 | 2,633.0 | 2,633.0 | 2,633.0 | 2,633.0 | 0.0 | 0.00% | — |
| 2026-01-05 | 2,633.0 | 2,633.0 | 2,633.0 | 2,633.0 | 0.0 | 0.00% | — |
| 2025-12-30 | 2,633.0 | 2,633.0 | 2,633.0 | 2,633.0 | 0.0 | 0.00% | — |
| 2025-12-29 | 2,633.0 | 2,633.0 | 2,633.0 | 2,633.0 | -100.0 | -3.66% | 50 |
| 2025-12-26 | 2,733.0 | 2,733.0 | 2,733.0 | 2,733.0 | +100.0 | +3.80% | 10 |
| 2025-12-25 | 2,622.0 | 2,633.0 | 2,622.0 | 2,633.0 | -39.0 | -1.46% | 380 |
| 2025-12-24 | 2,672.0 | 2,672.0 | 2,672.0 | 2,672.0 | -50.0 | -1.84% | 60 |
| 2025-12-23 | 2,722.0 | 2,722.0 | 2,722.0 | 2,722.0 | 0.0 | 0.00% | — |
| 2025-12-22 | 2,722.0 | 2,722.0 | 2,722.0 | 2,722.0 | +82.0 | +3.11% | 10 |
| 2025-12-19 | 2,640.0 | 2,640.0 | 2,640.0 | 2,640.0 | 0.0 | 0.00% | — |
| 2025-12-18 | 2,640.0 | 2,640.0 | 2,640.0 | 2,640.0 | 0.0 | 0.00% | — |
| 2025-12-17 | 2,640.0 | 2,640.0 | 2,640.0 | 2,640.0 | -10.0 | -0.38% | 10 |
| 2025-12-16 | 2,650.0 | 2,650.0 | 2,650.0 | 2,650.0 | -49.5 | -1.83% | 10 |
| 2025-12-15 | 2,749.5 | 2,749.5 | 2,699.5 | 2,699.5 | -50.0 | -1.82% | 20 |
| 2025-12-12 | 2,749.5 | 2,749.5 | 2,749.5 | 2,749.5 | 0.0 | 0.00% | — |
| 2025-12-11 | 2,749.5 | 2,749.5 | 2,749.5 | 2,749.5 | +50.0 | +1.85% | 10 |
| 2025-12-10 | 2,699.5 | 2,699.5 | 2,699.5 | 2,699.5 | 0.0 | 0.00% | — |
| 2025-12-09 | 2,699.5 | 2,699.5 | 2,699.5 | 2,699.5 | 0.0 | 0.00% | — |
| 2025-12-08 | 2,699.5 | 2,699.5 | 2,699.5 | 2,699.5 | 0.0 | 0.00% | — |
| 2025-12-05 | 2,699.5 | 2,699.5 | 2,699.5 | 2,699.5 | -56.5 | -2.05% | 10 |
| 2025-12-04 | 2,756.0 | 2,756.0 | 2,756.0 | 2,756.0 | -4.0 | -0.14% | 20 |
| 2025-12-03 | 2,760.0 | 2,760.0 | 2,760.0 | 2,760.0 | 0.0 | 0.00% | — |
| 2025-12-02 | 2,760.0 | 2,760.0 | 2,760.0 | 2,760.0 | -56.0 | -1.99% | 10 |
| 2025-12-01 | 2,631.0 | 2,816.0 | 2,616.0 | 2,816.0 | +36.0 | +1.29% | 190 |
| 2025-11-28 | 2,780.0 | 2,780.0 | 2,780.0 | 2,780.0 | -50.0 | -1.77% | 100 |
| 2025-11-27 | 2,830.0 | 2,830.0 | 2,830.0 | 2,830.0 | +70.0 | +2.54% | 100 |
| 2025-11-26 | 2,760.0 | 2,760.0 | 2,760.0 | 2,760.0 | 0.0 | 0.00% | — |
| 2025-11-25 | 2,760.0 | 2,760.0 | 2,760.0 | 2,760.0 | 0.0 | 0.00% | — |
| 2025-11-21 | 2,760.0 | 2,760.0 | 2,760.0 | 2,760.0 | 0.0 | 0.00% | — |
| 2025-11-20 | 2,760.0 | 2,760.0 | 2,760.0 | 2,760.0 | 0.0 | 0.00% | — |
| 2025-11-19 | 2,760.0 | 2,760.0 | 2,760.0 | 2,760.0 | 0.0 | 0.00% | — |
| 2025-11-18 | 2,760.0 | 2,760.0 | 2,760.0 | 2,760.0 | 0.0 | 0.00% | — |
| 2025-11-17 | 2,760.0 | 2,760.0 | 2,760.0 | 2,760.0 | 0.0 | 0.00% | — |
| 2025-11-14 | 2,760.0 | 2,760.0 | 2,760.0 | 2,760.0 | 0.0 | 0.00% | — |
| 2025-11-13 | 2,760.0 | 2,760.0 | 2,760.0 | 2,760.0 | 0.0 | 0.00% | — |
| 2025-11-12 | 2,760.0 | 2,760.0 | 2,760.0 | 2,760.0 | 0.0 | 0.00% | — |
| 2025-11-11 | 2,760.0 | 2,760.0 | 2,760.0 | 2,760.0 | 0.0 | 0.00% | — |
| 2025-11-10 | 2,760.0 | 2,760.0 | 2,760.0 | 2,760.0 | 0.0 | 0.00% | — |
| 2025-11-07 | 2,760.0 | 2,760.0 | 2,760.0 | 2,760.0 | 0.0 | 0.00% | — |
| 2025-11-06 | 2,760.0 | 2,760.0 | 2,760.0 | 2,760.0 | 0.0 | 0.00% | — |
| 2025-11-05 | 2,760.0 | 2,760.0 | 2,760.0 | 2,760.0 | -50.0 | -1.78% | 20 |
| 2025-11-04 | 2,810.0 | 2,810.0 | 2,810.0 | 2,810.0 | +140.0 | +5.24% | 10 |
| 2025-10-31 | 2,670.0 | 2,670.0 | 2,670.0 | 2,670.0 | 0.0 | 0.00% | — |
| 2025-10-30 | 2,670.0 | 2,670.0 | 2,670.0 | 2,670.0 | 0.0 | 0.00% | — |
| 2025-10-29 | 2,670.0 | 2,670.0 | 2,670.0 | 2,670.0 | 0.0 | 0.00% | — |
| 2025-10-28 | 2,680.0 | 2,680.0 | 2,670.0 | 2,670.0 | +39.0 | +1.48% | 60 |
| 2025-10-27 | 2,631.0 | 2,631.0 | 2,631.0 | 2,631.0 | +31.0 | +1.19% | 50 |
| 2025-10-23 | 2,593.0 | 2,601.5 | 2,593.0 | 2,600.0 | -43.0 | -1.63% | 70 |
| 2025-10-22 | 2,643.0 | 2,643.0 | 2,643.0 | 2,643.0 | +50.0 | +1.93% | 10 |
| 2025-10-21 | 2,601.0 | 2,601.0 | 2,593.0 | 2,593.0 | +42.0 | +1.65% | 70 |
| 2025-10-20 | 2,566.5 | 2,570.0 | 2,551.0 | 2,551.0 | -3.0 | -0.12% | 340 |
| 2025-10-17 | 2,554.0 | 2,554.0 | 2,554.0 | 2,554.0 | 0.0 | 0.00% | — |
| 2025-10-16 | 2,638.0 | 2,638.0 | 2,539.0 | 2,554.0 | +16.0 | +0.63% | 240 |
| 2025-10-15 | 2,538.0 | 2,538.0 | 2,538.0 | 2,538.0 | 0.0 | 0.00% | — |
| 2025-10-14 | 2,540.0 | 2,551.0 | 2,503.0 | 2,538.0 | -52.0 | -2.01% | 780 |
| 2025-10-10 | 2,610.0 | 2,610.0 | 2,590.0 | 2,590.0 | -10.0 | -0.38% | 130 |
| 2025-10-09 | 2,600.0 | 2,600.0 | 2,600.0 | 2,600.0 | -50.0 | -1.89% | 100 |
| 2025-10-08 | 2,650.0 | 2,650.0 | 2,650.0 | 2,650.0 | +50.0 | +1.92% | 10 |
| 2025-10-07 | 2,600.0 | 2,600.0 | 2,600.0 | 2,600.0 | +79.5 | +3.15% | 10 |
| 2025-10-06 | 2,520.5 | 2,520.5 | 2,520.5 | 2,520.5 | 0.0 | 0.00% | — |
| 2025-10-03 | 2,520.5 | 2,520.5 | 2,520.5 | 2,520.5 | 0.0 | 0.00% | — |
| 2025-10-02 | 2,520.5 | 2,520.5 | 2,520.5 | 2,520.5 | 0.0 | 0.00% | — |
| 2025-10-01 | 2,508.5 | 2,520.5 | 2,508.5 | 2,520.5 | -37.0 | -1.45% | 380 |
| 2025-09-30 | 2,530.0 | 2,560.0 | 2,507.0 | 2,557.5 | -42.5 | -1.63% | 1,830 |
| 2025-09-29 | 2,600.0 | 2,600.0 | 2,600.0 | 2,600.0 | 0.0 | 0.00% | — |
| 2025-09-26 | 2,582.0 | 2,600.0 | 2,582.0 | 2,600.0 | +68.0 | +2.69% | 20 |
| 2025-09-25 | 2,532.0 | 2,532.0 | 2,532.0 | 2,532.0 | -100.0 | -3.80% | 30 |
| 2025-09-24 | 2,632.0 | 2,632.0 | 2,632.0 | 2,632.0 | 0.0 | 0.00% | — |
| 2025-09-22 | 2,632.0 | 2,632.0 | 2,632.0 | 2,632.0 | 0.0 | 0.00% | — |
| 2025-09-19 | 2,632.0 | 2,632.0 | 2,632.0 | 2,632.0 | 0.0 | 0.00% | — |
| 2025-09-18 | 2,632.0 | 2,632.0 | 2,632.0 | 2,632.0 | 0.0 | 0.00% | — |
| 2025-09-17 | 2,632.0 | 2,632.0 | 2,632.0 | 2,632.0 | 0.0 | 0.00% | — |
| 2025-09-16 | 2,632.0 | 2,632.0 | 2,632.0 | 2,632.0 | 0.0 | 0.00% | — |
| 2025-09-12 | 2,632.0 | 2,632.0 | 2,632.0 | 2,632.0 | 0.0 | 0.00% | — |
| 2025-09-11 | 2,591.0 | 2,641.0 | 2,591.0 | 2,632.0 | — | — | 130 |
直近120営業日分を表示