MAXIS 日経225上場投信(1346)の株価時系列情報
MAXIS 日経225上場投信(1346)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 39,580 | 39,630 | 39,060 | 39,360 | 106,853 |
| 2025/06/12 | 39,840 | 39,940 | 39,640 | 39,720 | 5,573 |
| 2025/06/11 | 39,970 | 40,080 | 39,840 | 39,940 | 18,822 |
| 2025/06/10 | 39,810 | 40,050 | 39,690 | 39,720 | 33,055 |
| 2025/06/09 | 39,560 | 39,710 | 39,560 | 39,620 | 16,520 |
| 2025/06/06 | 39,110 | 39,290 | 39,110 | 39,250 | 6,020 |
| 2025/06/05 | 39,080 | 39,250 | 39,040 | 39,050 | 9,485 |
| 2025/06/04 | 39,240 | 39,400 | 39,230 | 39,280 | 11,877 |
| 2025/06/03 | 39,140 | 39,250 | 38,960 | 38,960 | 12,403 |
| 2025/06/02 | 39,150 | 39,150 | 38,840 | 39,000 | 8,678 |
| 2025/05/30 | 39,340 | 39,650 | 39,280 | 39,540 | 22,246 |
| 2025/05/29 | 39,710 | 40,000 | 39,660 | 39,990 | 82,387 |
| 2025/05/28 | 39,670 | 39,730 | 39,250 | 39,260 | 8,949 |
| 2025/05/27 | 39,090 | 39,300 | 38,930 | 39,260 | 6,704 |
| 2025/05/26 | 38,710 | 39,080 | 38,670 | 39,080 | 13,853 |
| 2025/05/23 | 38,620 | 38,890 | 38,620 | 38,660 | 8,801 |
| 2025/05/22 | 38,410 | 38,600 | 38,320 | 38,480 | 69,586 |
| 2025/05/21 | 39,110 | 39,160 | 38,810 | 38,810 | 6,114 |
| 2025/05/20 | 39,250 | 39,450 | 38,980 | 39,040 | 16,394 |
| 2025/05/19 | 39,100 | 39,170 | 38,960 | 38,990 | 8,586 |
| 2025/05/16 | 39,280 | 39,300 | 39,000 | 39,250 | 5,469 |
| 2025/05/15 | 39,280 | 39,380 | 39,160 | 39,270 | 10,371 |
| 2025/05/14 | 39,850 | 39,910 | 39,390 | 39,650 | 17,527 |
| 2025/05/13 | 40,040 | 40,070 | 39,730 | 39,730 | 71,290 |
| 2025/05/12 | 39,230 | 39,240 | 38,930 | 39,200 | 27,713 |
| 2025/05/09 | 38,910 | 39,080 | 38,760 | 38,930 | 172,602 |
| 2025/05/08 | 38,410 | 38,570 | 38,160 | 38,550 | 45,857 |
| 2025/05/07 | 38,440 | 38,480 | 38,220 | 38,260 | 10,358 |
| 2025/05/02 | 38,130 | 38,470 | 38,100 | 38,270 | 39,740 |
| 2025/05/01 | 37,650 | 38,010 | 37,490 | 37,880 | 57,072 |
| 2025/04/30 | 37,380 | 37,500 | 37,240 | 37,470 | 18,426 |
| 2025/04/28 | 37,420 | 37,510 | 36,840 | 37,230 | 77,847 |
| 2025/04/25 | 36,910 | 37,280 | 36,830 | 37,140 | 28,154 |
| 2025/04/24 | 36,680 | 36,710 | 36,370 | 36,430 | 21,825 |
| 2025/04/23 | 36,610 | 36,630 | 36,080 | 36,260 | 13,751 |
| 2025/04/22 | 35,550 | 35,720 | 35,490 | 35,600 | 8,800 |
| 2025/04/21 | 35,900 | 35,990 | 35,600 | 35,660 | 7,470 |
| 2025/04/18 | 35,870 | 36,160 | 35,620 | 36,110 | 7,656 |
| 2025/04/17 | 35,370 | 35,760 | 35,320 | 35,730 | 19,656 |
| 2025/04/16 | 35,630 | 35,650 | 35,020 | 35,260 | 6,189 |
| 2025/04/15 | 35,710 | 35,840 | 35,660 | 35,670 | 6,003 |
| 2025/04/14 | 35,490 | 35,700 | 35,250 | 35,400 | 29,343 |
| 2025/04/11 | 34,090 | 35,040 | 33,950 | 34,980 | 54,365 |
| 2025/04/10 | 36,160 | 36,250 | 35,500 | 35,850 | 54,136 |
| 2025/04/09 | 33,450 | 33,530 | 32,510 | 33,040 | 97,503 |
| 2025/04/08 | 33,800 | 34,600 | 33,780 | 34,340 | 73,945 |
| 2025/04/07 | 32,190 | 33,250 | 31,900 | 32,990 | 86,359 |
| 2025/04/04 | 35,430 | 35,730 | 34,620 | 35,230 | 64,086 |
| 2025/04/03 | 35,450 | 36,260 | 35,360 | 36,130 | 90,799 |
| 2025/04/02 | 37,190 | 37,220 | 36,860 | 37,200 | 28,240 |
| 2025/04/01 | 37,410 | 37,490 | 36,970 | 37,060 | 30,352 |
| 2025/03/31 | 37,400 | 37,420 | 36,980 | 37,120 | 52,674 |
| 2025/03/28 | 38,850 | 38,850 | 38,340 | 38,600 | 42,373 |
| 2025/03/27 | 38,860 | 39,040 | 38,750 | 38,950 | 33,114 |
| 2025/03/26 | 39,300 | 39,430 | 39,090 | 39,260 | 13,095 |
| 2025/03/25 | 39,180 | 39,330 | 38,890 | 39,000 | 8,646 |
| 2025/03/24 | 39,010 | 39,040 | 38,830 | 38,850 | 7,590 |
| 2025/03/21 | 38,830 | 39,170 | 38,790 | 38,890 | 8,725 |
| 2025/03/19 | 39,020 | 39,340 | 38,990 | 38,990 | 10,380 |
| 2025/03/18 | 39,140 | 39,200 | 39,030 | 39,060 | 14,868 |
| 2025/03/17 | 38,680 | 38,750 | 38,570 | 38,620 | 9,821 |
| 2025/03/14 | 37,890 | 38,330 | 37,690 | 38,250 | 8,734 |
| 2025/03/13 | 38,310 | 38,510 | 37,950 | 38,010 | 12,851 |
| 2025/03/12 | 37,900 | 38,140 | 37,840 | 37,980 | 9,415 |
| 2025/03/11 | 37,440 | 37,990 | 37,140 | 37,990 | 52,360 |
| 2025/03/10 | 38,140 | 38,300 | 37,880 | 38,210 | 11,882 |
| 2025/03/07 | 38,100 | 38,330 | 37,990 | 38,030 | 21,957 |
| 2025/03/06 | 38,850 | 39,080 | 38,780 | 38,950 | 9,961 |
| 2025/03/05 | 38,500 | 38,800 | 38,360 | 38,560 | 16,086 |
| 2025/03/04 | 38,540 | 38,600 | 37,990 | 38,480 | 29,532 |
| 2025/03/03 | 38,930 | 39,030 | 38,580 | 39,000 | 13,742 |
| 2025/02/28 | 38,840 | 38,920 | 38,020 | 38,480 | 55,593 |
| 2025/02/27 | 39,490 | 39,600 | 39,280 | 39,520 | 18,377 |
| 2025/02/26 | 39,310 | 39,330 | 38,930 | 39,320 | 26,424 |
| 2025/02/25 | 39,310 | 39,690 | 39,280 | 39,550 | 69,421 |
| 2025/02/21 | 39,730 | 40,030 | 39,670 | 39,990 | 10,761 |
| 2025/02/20 | 40,130 | 40,170 | 39,670 | 39,880 | 26,390 |
| 2025/02/19 | 40,420 | 40,510 | 40,210 | 40,370 | 6,841 |
| 2025/02/18 | 40,380 | 40,730 | 40,370 | 40,520 | 11,450 |
| 2025/02/17 | 40,290 | 40,460 | 40,200 | 40,370 | 10,611 |
| 2025/02/14 | 40,750 | 40,810 | 40,350 | 40,390 | 19,485 |
| 2025/02/13 | 40,420 | 40,830 | 40,350 | 40,690 | 74,018 |
| 2025/02/12 | 40,260 | 40,340 | 40,030 | 40,200 | 4,081 |
| 2025/02/10 | 39,970 | 40,120 | 39,830 | 40,000 | 6,840 |
| 2025/02/07 | 40,150 | 40,230 | 39,980 | 40,060 | 13,383 |
| 2025/02/06 | 40,150 | 40,410 | 40,060 | 40,300 | 17,685 |
| 2025/02/05 | 40,190 | 40,360 | 39,910 | 40,030 | 5,865 |
| 2025/02/04 | 40,490 | 40,540 | 39,800 | 39,990 | 20,489 |
| 2025/02/03 | 39,830 | 40,080 | 39,620 | 39,820 | 70,159 |
| 2025/01/31 | 40,870 | 40,910 | 40,500 | 40,500 | 11,683 |
| 2025/01/30 | 40,520 | 40,830 | 40,440 | 40,690 | 10,434 |
| 2025/01/29 | 40,600 | 40,680 | 40,360 | 40,600 | 20,702 |
| 2025/01/28 | 40,400 | 40,600 | 40,110 | 40,270 | 54,441 |
| 2025/01/27 | 41,430 | 41,510 | 40,750 | 40,790 | 22,631 |
| 2025/01/24 | 41,250 | 41,540 | 41,050 | 41,230 | 33,672 |
| 2025/01/23 | 41,070 | 41,270 | 40,910 | 41,190 | 27,984 |
| 2025/01/22 | 40,590 | 40,930 | 40,590 | 40,840 | 17,525 |
| 2025/01/21 | 40,390 | 40,450 | 39,850 | 40,210 | 14,861 |
| 2025/01/20 | 39,950 | 40,250 | 39,940 | 40,080 | 15,681 |
| 2025/01/17 | 39,670 | 39,700 | 39,260 | 39,660 | 23,184 |
| 2025/01/16 | 40,000 | 40,150 | 39,630 | 39,790 | 19,177 |
| 2025/01/15 | 39,990 | 40,020 | 39,520 | 39,720 | 26,507 |
| 2025/01/14 | 40,520 | 40,620 | 39,840 | 40,000 | 43,976 |
| 2025/01/10 | 40,840 | 41,030 | 40,730 | 40,770 | 30,076 |
| 2025/01/09 | 41,460 | 41,500 | 40,960 | 41,170 | 25,088 |
| 2025/01/08 | 41,460 | 41,720 | 41,280 | 41,550 | 12,290 |
| 2025/01/07 | 41,280 | 41,900 | 41,200 | 41,630 | 24,731 |
| 2025/01/06 | 41,520 | 41,560 | 40,800 | 40,830 | 27,287 |
| 2024/12/30 | 41,870 | 41,900 | 41,460 | 41,570 | 32,402 |
| 2024/12/27 | 41,250 | 42,000 | 41,230 | 41,840 | 36,182 |
| 2024/12/26 | 40,630 | 41,120 | 40,630 | 41,070 | 17,247 |
| 2024/12/25 | 40,730 | 40,730 | 40,450 | 40,610 | 4,736 |
| 2024/12/24 | 40,780 | 40,780 | 40,510 | 40,550 | 4,659 |
| 2024/12/23 | 40,600 | 40,740 | 40,370 | 40,680 | 13,721 |
| 2024/12/20 | 40,480 | 40,550 | 40,220 | 40,220 | 16,854 |
| 2024/12/19 | 39,880 | 40,430 | 39,850 | 40,330 | 47,368 |
| 2024/12/18 | 40,740 | 40,910 | 40,630 | 40,660 | 14,340 |
| 2024/12/17 | 41,100 | 41,340 | 40,910 | 40,910 | 14,608 |
| 2024/12/16 | 41,050 | 41,150 | 40,900 | 40,930 | 16,148 |
| 2024/12/13 | 41,210 | 41,210 | 40,770 | 40,970 | 14,639 |
| 2024/12/12 | 41,420 | 41,640 | 41,380 | 41,400 | 48,593 |
| 2024/12/11 | 40,880 | 40,920 | 40,660 | 40,880 | 10,667 |
| 2024/12/10 | 40,910 | 41,000 | 40,690 | 40,870 | 24,552 |
| 2024/12/09 | 40,800 | 40,860 | 40,490 | 40,650 | 26,573 |
| 2024/12/06 | 40,880 | 40,980 | 40,450 | 40,570 | 18,410 |
| 2024/12/05 | 41,170 | 41,180 | 40,840 | 40,860 | 26,035 |
| 2024/12/04 | 40,830 | 40,940 | 40,570 | 40,760 | 21,197 |
| 2024/12/03 | 40,220 | 40,950 | 40,220 | 40,710 | 38,920 |
| 2024/12/02 | 39,680 | 40,050 | 39,430 | 39,950 | 17,024 |
| 2024/11/29 | 39,700 | 39,750 | 39,470 | 39,620 | 10,904 |
| 2024/11/28 | 39,390 | 39,970 | 39,270 | 39,820 | 25,265 |
| 2024/11/27 | 39,760 | 39,820 | 39,470 | 39,560 | 22,693 |
| 2024/11/26 | 40,050 | 40,050 | 39,500 | 39,930 | 26,299 |
| 2024/11/25 | 40,220 | 40,580 | 40,170 | 40,280 | 19,400 |
| 2024/11/22 | 39,650 | 39,920 | 39,570 | 39,820 | 21,191 |
| 2024/11/21 | 39,800 | 39,850 | 39,420 | 39,470 | 27,312 |
| 2024/11/20 | 39,940 | 40,020 | 39,660 | 39,850 | 16,314 |
| 2024/11/19 | 39,880 | 40,050 | 39,730 | 39,890 | 16,139 |
| 2024/11/18 | 39,710 | 40,060 | 39,610 | 39,740 | 26,938 |
| 2024/11/15 | 40,260 | 40,620 | 40,170 | 40,170 | 16,646 |
| 2024/11/14 | 40,450 | 40,620 | 40,030 | 40,030 | 20,529 |
| 2024/11/13 | 40,880 | 40,900 | 40,110 | 40,240 | 26,919 |
| 2024/11/12 | 41,240 | 41,390 | 40,640 | 40,830 | 20,219 |
| 2024/11/11 | 40,880 | 41,130 | 40,830 | 41,030 | 19,474 |
| 2024/11/08 | 41,370 | 41,440 | 40,890 | 40,990 | 23,307 |
| 2024/11/07 | 41,370 | 41,460 | 40,530 | 40,870 | 29,950 |
| 2024/11/06 | 40,250 | 41,210 | 40,200 | 41,020 | 100,001 |
| 2024/11/05 | 39,760 | 40,120 | 39,610 | 40,000 | 54,132 |
| 2024/11/01 | 39,640 | 39,910 | 39,420 | 39,540 | 34,429 |
| 2024/10/31 | 40,680 | 40,750 | 40,330 | 40,640 | 28,061 |
| 2024/10/30 | 40,640 | 40,940 | 40,630 | 40,820 | 19,792 |
| 2024/10/29 | 40,000 | 40,410 | 39,890 | 40,370 | 13,295 |
| 2024/10/28 | 39,230 | 40,250 | 39,190 | 40,130 | 35,889 |
| 2024/10/25 | 39,480 | 39,510 | 39,170 | 39,370 | 25,715 |
| 2024/10/24 | 39,250 | 39,810 | 39,170 | 39,650 | 29,946 |
| 2024/10/23 | 39,870 | 40,000 | 39,450 | 39,560 | 41,078 |
| 2024/10/22 | 40,470 | 40,500 | 39,660 | 39,880 | 66,600 |
| 2024/10/21 | 40,500 | 40,630 | 40,280 | 40,550 | 22,903 |
| 2024/10/18 | 40,650 | 40,700 | 40,410 | 40,460 | 12,801 |
| 2024/10/17 | 40,840 | 40,840 | 40,420 | 40,420 | 18,037 |
| 2024/10/16 | 40,420 | 40,840 | 40,400 | 40,710 | 47,311 |
| 2024/10/15 | 41,590 | 41,820 | 41,460 | 41,460 | 65,679 |
| 2024/10/11 | 40,990 | 41,200 | 40,940 | 41,060 | 50,816 |
| 2024/10/10 | 41,160 | 41,160 | 40,810 | 40,910 | 27,716 |
| 2024/10/09 | 40,880 | 40,990 | 40,630 | 40,780 | 43,903 |
| 2024/10/08 | 40,460 | 40,620 | 40,320 | 40,380 | 65,095 |
| 2024/10/07 | 41,010 | 41,090 | 40,840 | 40,880 | 127,079 |
| 2024/10/04 | 40,010 | 40,230 | 40,000 | 40,110 | 3,645 |
| 2024/10/03 | 40,430 | 40,470 | 39,980 | 40,030 | 24,208 |
| 2024/10/02 | 39,420 | 39,670 | 39,120 | 39,270 | 13,687 |
| 2024/10/01 | 39,750 | 40,220 | 39,730 | 40,120 | 27,052 |
| 2024/09/30 | 39,380 | 39,930 | 39,260 | 39,320 | 28,757 |
| 2024/09/27 | 40,560 | 41,310 | 40,430 | 41,240 | 23,918 |
| 2024/09/26 | 39,590 | 40,120 | 39,580 | 40,020 | 30,746 |
| 2024/09/25 | 39,120 | 39,330 | 39,090 | 39,110 | 10,156 |
| 2024/09/24 | 39,480 | 39,670 | 39,110 | 39,170 | 19,770 |
| 2024/09/20 | 39,020 | 39,190 | 38,870 | 38,930 | 110,800 |
| 2024/09/19 | 38,440 | 38,600 | 38,170 | 38,290 | 28,511 |
| 2024/09/18 | 37,800 | 37,860 | 37,300 | 37,520 | 10,644 |
| 2024/09/17 | 37,710 | 37,820 | 36,970 | 37,410 | 15,534 |
| 2024/09/13 | 38,000 | 38,080 | 37,620 | 37,730 | 17,366 |
| 2024/09/12 | 37,790 | 38,090 | 37,640 | 38,010 | 22,313 |
| 2024/09/11 | 37,180 | 37,220 | 36,400 | 36,780 | 22,874 |
| 2024/09/10 | 37,540 | 37,730 | 37,180 | 37,320 | 24,820 |
| 2024/09/09 | 36,910 | 37,590 | 36,380 | 37,590 | 23,644 |
| 2024/09/06 | 37,980 | 38,100 | 37,430 | 37,610 | 22,666 |
| 2024/09/05 | 37,610 | 38,300 | 37,510 | 37,850 | 54,911 |
| 2024/09/04 | 38,580 | 38,790 | 38,080 | 38,270 | 105,735 |
| 2024/09/03 | 39,990 | 40,220 | 39,820 | 39,950 | 13,219 |
| 2024/09/02 | 40,370 | 40,370 | 39,720 | 39,920 | 29,383 |
| 2024/08/30 | 39,700 | 39,920 | 39,550 | 39,860 | 22,615 |
| 2024/08/29 | 39,300 | 39,630 | 39,180 | 39,580 | 18,353 |
| 2024/08/28 | 39,460 | 39,580 | 39,350 | 39,570 | 21,156 |
| 2024/08/27 | 39,230 | 39,570 | 39,110 | 39,500 | 14,258 |
| 2024/08/26 | 39,290 | 39,340 | 39,020 | 39,270 | 17,312 |
| 2024/08/23 | 39,460 | 39,630 | 39,260 | 39,600 | 22,214 |
| 2024/08/22 | 39,230 | 39,620 | 39,090 | 39,380 | 22,243 |
| 2024/08/21 | 38,790 | 39,220 | 38,760 | 39,150 | 15,927 |
| 2024/08/20 | 39,040 | 39,440 | 38,920 | 39,300 | 141,365 |
| 2024/08/19 | 39,000 | 39,330 | 38,500 | 38,560 | 26,209 |