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 |
|---|---|---|---|---|---|
| 2024/07/26 | 39,080 | 39,320 | 38,830 | 38,830 | 35,053 |
| 2024/07/25 | 39,440 | 39,530 | 39,040 | 39,250 | 138,361 |
| 2024/07/24 | 40,580 | 40,890 | 40,340 | 40,350 | 21,661 |
| 2024/07/23 | 41,190 | 41,190 | 40,780 | 40,890 | 14,213 |
| 2024/07/22 | 41,170 | 41,200 | 40,790 | 40,820 | 17,132 |
| 2024/07/19 | 41,360 | 41,500 | 41,100 | 41,260 | 14,025 |
| 2024/07/18 | 41,390 | 41,700 | 41,370 | 41,410 | 39,602 |
| 2024/07/17 | 42,760 | 42,790 | 42,360 | 42,440 | 30,864 |
| 2024/07/16 | 42,670 | 42,840 | 42,520 | 42,580 | 22,110 |
| 2024/07/12 | 42,980 | 42,990 | 42,500 | 42,500 | 42,096 |
| 2024/07/11 | 44,100 | 44,120 | 43,790 | 43,940 | 34,879 |
| 2024/07/10 | 43,150 | 43,570 | 43,090 | 43,550 | 20,886 |
| 2024/07/09 | 42,620 | 43,440 | 42,600 | 43,290 | 13,743 |
| 2024/07/08 | 42,520 | 42,750 | 42,410 | 42,470 | 18,983 |
| 2024/07/05 | 42,600 | 42,760 | 42,380 | 42,530 | 16,624 |
| 2024/07/04 | 42,360 | 42,620 | 42,250 | 42,580 | 24,025 |
| 2024/07/03 | 41,840 | 42,320 | 41,780 | 42,230 | 37,982 |
| 2024/07/02 | 41,120 | 41,730 | 41,030 | 41,640 | 22,546 |
| 2024/07/01 | 41,450 | 41,540 | 41,120 | 41,200 | 12,465 |
| 2024/06/28 | 41,200 | 41,370 | 41,060 | 41,130 | 12,486 |
| 2024/06/27 | 40,920 | 40,990 | 40,750 | 40,880 | 43,730 |
| 2024/06/26 | 40,910 | 41,350 | 40,780 | 41,260 | 36,859 |
| 2024/06/25 | 40,320 | 40,760 | 40,280 | 40,700 | 17,419 |
| 2024/06/24 | 40,000 | 40,430 | 39,920 | 40,350 | 14,553 |
| 2024/06/21 | 40,140 | 40,310 | 40,050 | 40,170 | 5,717 |
| 2024/06/20 | 39,910 | 40,150 | 39,760 | 40,140 | 12,832 |
| 2024/06/19 | 40,150 | 40,310 | 39,950 | 40,030 | 10,126 |
| 2024/06/18 | 39,990 | 40,020 | 39,830 | 39,940 | 21,182 |
| 2024/06/17 | 39,970 | 39,970 | 39,450 | 39,590 | 57,645 |
| 2024/06/14 | 40,130 | 40,550 | 40,060 | 40,380 | 15,823 |
| 2024/06/13 | 40,730 | 40,820 | 40,230 | 40,260 | 15,745 |
| 2024/06/12 | 40,430 | 40,490 | 40,330 | 40,430 | 10,673 |
| 2024/06/11 | 40,660 | 40,880 | 40,620 | 40,650 | 17,738 |
| 2024/06/10 | 40,190 | 40,620 | 40,190 | 40,570 | 17,381 |
| 2024/06/07 | 40,160 | 40,270 | 40,080 | 40,170 | 10,856 |
| 2024/06/06 | 40,530 | 40,600 | 40,220 | 40,230 | 21,841 |
| 2024/06/05 | 40,090 | 40,110 | 39,850 | 40,000 | 17,754 |
| 2024/06/04 | 40,220 | 40,410 | 40,110 | 40,360 | 11,011 |
| 2024/06/03 | 40,290 | 40,580 | 40,270 | 40,500 | 19,516 |
| 2024/05/31 | 39,610 | 40,040 | 39,600 | 39,990 | 11,664 |
| 2024/05/30 | 39,590 | 39,610 | 39,100 | 39,510 | 28,828 |
| 2024/05/29 | 40,420 | 40,690 | 40,040 | 40,050 | 27,995 |
| 2024/05/28 | 40,420 | 40,520 | 40,290 | 40,380 | 13,417 |
| 2024/05/27 | 40,290 | 40,450 | 40,200 | 40,450 | 18,542 |
| 2024/05/24 | 39,920 | 40,270 | 39,880 | 40,130 | 26,089 |
| 2024/05/23 | 40,410 | 40,690 | 40,150 | 40,670 | 31,498 |
| 2024/05/22 | 40,430 | 40,430 | 40,120 | 40,150 | 15,216 |
| 2024/05/21 | 40,850 | 40,900 | 40,480 | 40,500 | 33,635 |
| 2024/05/20 | 40,300 | 40,990 | 40,230 | 40,610 | 34,732 |
| 2024/05/17 | 40,160 | 40,370 | 40,050 | 40,280 | 13,681 |
| 2024/05/16 | 40,260 | 40,480 | 40,040 | 40,470 | 19,038 |
| 2024/05/15 | 40,120 | 40,350 | 39,850 | 39,880 | 17,974 |
| 2024/05/14 | 39,730 | 40,010 | 39,580 | 39,850 | 20,762 |
| 2024/05/13 | 39,690 | 39,780 | 39,460 | 39,650 | 20,757 |
| 2024/05/10 | 39,960 | 40,270 | 39,630 | 39,760 | 24,365 |
| 2024/05/09 | 39,780 | 39,940 | 39,550 | 39,550 | 15,409 |
| 2024/05/08 | 40,220 | 40,260 | 39,650 | 39,730 | 25,669 |
| 2024/05/07 | 40,400 | 40,430 | 40,050 | 40,330 | 29,373 |
| 2024/05/02 | 39,550 | 39,850 | 39,430 | 39,740 | 16,491 |
| 2024/05/01 | 39,570 | 39,930 | 39,530 | 39,730 | 13,025 |
| 2024/04/30 | 39,850 | 40,120 | 39,680 | 39,870 | 49,462 |
| 2024/04/26 | 39,240 | 39,590 | 39,020 | 39,410 | 28,720 |
| 2024/04/25 | 39,390 | 39,510 | 39,080 | 39,100 | 22,275 |
| 2024/04/24 | 39,490 | 39,950 | 39,480 | 39,950 | 24,538 |
| 2024/04/23 | 39,270 | 39,400 | 38,880 | 39,400 | 22,251 |
| 2024/04/22 | 38,690 | 39,000 | 38,510 | 38,940 | 30,902 |
| 2024/04/19 | 39,120 | 39,120 | 38,180 | 38,560 | 89,557 |
| 2024/04/18 | 39,250 | 39,720 | 39,120 | 39,540 | 26,709 |
| 2024/04/17 | 40,140 | 40,140 | 39,470 | 39,490 | 50,100 |
| 2024/04/16 | 40,180 | 40,200 | 39,830 | 39,970 | 36,522 |
| 2024/04/15 | 40,560 | 40,760 | 40,340 | 40,760 | 41,565 |
| 2024/04/12 | 41,260 | 41,340 | 41,010 | 41,090 | 15,165 |
| 2024/04/11 | 40,590 | 41,020 | 40,580 | 40,990 | 31,794 |
| 2024/04/10 | 41,150 | 41,270 | 41,060 | 41,130 | 23,029 |
| 2024/04/09 | 41,040 | 41,330 | 41,030 | 41,320 | 21,732 |
| 2024/04/08 | 40,900 | 41,180 | 40,740 | 40,890 | 27,994 |
| 2024/04/05 | 40,720 | 40,780 | 40,300 | 40,540 | 51,776 |
| 2024/04/04 | 41,600 | 41,840 | 41,350 | 41,370 | 14,869 |
| 2024/04/03 | 41,080 | 41,200 | 40,770 | 41,040 | 30,348 |
| 2024/04/02 | 41,490 | 41,730 | 41,270 | 41,400 | 22,680 |
| 2024/04/01 | 42,280 | 42,330 | 41,250 | 41,390 | 50,349 |
| 2024/03/29 | 41,900 | 42,120 | 41,860 | 42,020 | 13,625 |
| 2024/03/28 | 41,980 | 42,060 | 41,640 | 41,740 | 28,984 |
| 2024/03/27 | 41,820 | 42,300 | 41,780 | 42,070 | 18,187 |
| 2024/03/26 | 41,720 | 41,850 | 41,610 | 41,740 | 17,584 |
| 2024/03/25 | 42,110 | 42,160 | 41,730 | 41,730 | 14,258 |
| 2024/03/22 | 42,360 | 42,420 | 42,040 | 42,230 | 26,098 |
| 2024/03/21 | 41,920 | 42,150 | 41,770 | 42,110 | 50,332 |
| 2024/03/19 | 40,870 | 41,260 | 40,680 | 41,260 | 22,987 |
| 2024/03/18 | 40,240 | 41,010 | 40,210 | 41,010 | 46,858 |
| 2024/03/15 | 39,790 | 40,060 | 39,770 | 39,950 | 14,795 |
| 2024/03/14 | 39,850 | 40,110 | 39,660 | 40,080 | 13,664 |
| 2024/03/13 | 40,440 | 40,450 | 39,710 | 39,950 | 24,372 |
| 2024/03/12 | 39,770 | 40,100 | 39,540 | 40,090 | 21,859 |
| 2024/03/11 | 40,290 | 40,300 | 39,770 | 40,070 | 26,854 |
| 2024/03/08 | 41,010 | 41,290 | 40,830 | 40,950 | 27,886 |
| 2024/03/07 | 41,720 | 41,790 | 40,810 | 40,880 | 29,623 |
| 2024/03/06 | 41,140 | 41,450 | 41,090 | 41,390 | 11,735 |
| 2024/03/05 | 41,270 | 41,550 | 41,140 | 41,400 | 25,238 |
| 2024/03/04 | 41,620 | 41,660 | 41,310 | 41,410 | 13,859 |
| 2024/03/01 | 40,600 | 41,300 | 40,560 | 41,210 | 26,966 |
| 2024/02/29 | 40,240 | 40,520 | 40,150 | 40,430 | 19,776 |
| 2024/02/28 | 40,510 | 40,570 | 40,350 | 40,480 | 14,656 |
| 2024/02/27 | 40,500 | 40,690 | 40,360 | 40,510 | 26,824 |
| 2024/02/26 | 40,630 | 40,690 | 40,450 | 40,490 | 12,083 |
| 2024/02/22 | 40,050 | 40,430 | 39,900 | 40,360 | 31,694 |
| 2024/02/21 | 39,450 | 39,570 | 39,330 | 39,520 | 10,407 |
| 2024/02/20 | 39,760 | 40,000 | 39,520 | 39,620 | 11,029 |
| 2024/02/19 | 39,680 | 39,800 | 39,520 | 39,680 | 16,523 |
| 2024/02/16 | 39,970 | 40,110 | 39,610 | 39,730 | 42,822 |
| 2024/02/15 | 39,360 | 39,410 | 39,150 | 39,400 | 14,758 |
| 2024/02/14 | 38,900 | 39,040 | 38,800 | 38,920 | 12,738 |
| 2024/02/13 | 38,730 | 39,230 | 38,670 | 39,170 | 14,058 |
| 2024/02/09 | 38,200 | 38,470 | 38,080 | 38,080 | 25,519 |
| 2024/02/08 | 37,550 | 38,130 | 37,470 | 38,040 | 27,257 |
| 2024/02/07 | 37,070 | 37,350 | 36,990 | 37,270 | 20,670 |
| 2024/02/06 | 37,430 | 37,460 | 37,220 | 37,280 | 13,923 |
| 2024/02/05 | 37,640 | 37,650 | 37,370 | 37,560 | 17,932 |
| 2024/02/02 | 37,400 | 37,610 | 37,230 | 37,310 | 24,033 |
| 2024/02/01 | 37,090 | 37,300 | 37,070 | 37,100 | 20,120 |
| 2024/01/31 | 36,850 | 37,440 | 36,820 | 37,440 | 14,444 |
| 2024/01/30 | 37,380 | 37,400 | 37,190 | 37,190 | 12,109 |
| 2024/01/29 | 36,980 | 37,340 | 36,950 | 37,200 | 31,292 |
| 2024/01/26 | 37,090 | 37,210 | 36,820 | 36,880 | 35,811 |
| 2024/01/25 | 37,320 | 37,480 | 37,050 | 37,420 | 15,391 |
| 2024/01/24 | 37,650 | 37,650 | 37,260 | 37,390 | 15,107 |
| 2024/01/23 | 37,810 | 38,170 | 37,600 | 37,710 | 29,775 |
| 2024/01/22 | 37,550 | 37,750 | 37,460 | 37,750 | 24,518 |
| 2024/01/19 | 37,260 | 37,310 | 36,930 | 37,140 | 25,473 |
| 2024/01/18 | 36,540 | 36,880 | 36,490 | 36,600 | 27,166 |
| 2024/01/17 | 37,060 | 37,400 | 36,590 | 36,610 | 32,093 |
| 2024/01/16 | 37,090 | 37,120 | 36,730 | 36,830 | 19,289 |
| 2024/01/15 | 36,800 | 37,180 | 36,680 | 37,060 | 18,688 |
| 2024/01/12 | 36,750 | 37,160 | 36,750 | 37,010 | 95,939 |
| 2024/01/11 | 36,330 | 36,560 | 36,240 | 36,500 | 60,849 |
| 2024/01/10 | 35,260 | 35,920 | 35,250 | 35,820 | 45,168 |
| 2024/01/09 | 35,190 | 35,350 | 34,940 | 35,110 | 30,928 |
| 2024/01/05 | 34,700 | 34,910 | 34,580 | 34,760 | 13,728 |
| 2024/01/04 | 34,330 | 34,640 | 34,000 | 34,620 | 34,514 |
| 2023/12/29 | 34,840 | 34,980 | 34,640 | 34,760 | 10,922 |
| 2023/12/28 | 34,760 | 34,910 | 34,750 | 34,900 | 11,624 |
| 2023/12/27 | 34,810 | 35,060 | 34,810 | 34,990 | 56,416 |
| 2023/12/26 | 34,580 | 34,590 | 34,450 | 34,550 | 10,030 |
| 2023/12/25 | 34,710 | 34,710 | 34,500 | 34,540 | 9,948 |
| 2023/12/22 | 34,550 | 34,650 | 34,420 | 34,420 | 13,815 |
| 2023/12/21 | 34,530 | 34,600 | 34,360 | 34,420 | 25,328 |
| 2023/12/20 | 34,750 | 35,130 | 34,750 | 35,020 | 81,137 |
| 2023/12/19 | 34,070 | 34,500 | 33,910 | 34,500 | 12,565 |
| 2023/12/18 | 34,080 | 34,080 | 33,810 | 34,050 | 7,362 |
| 2023/12/15 | 34,030 | 34,390 | 34,030 | 34,250 | 8,789 |
| 2023/12/14 | 34,330 | 34,440 | 33,760 | 33,950 | 16,811 |
| 2023/12/13 | 34,220 | 34,360 | 34,120 | 34,180 | 9,820 |
| 2023/12/12 | 34,410 | 34,450 | 34,060 | 34,070 | 8,858 |
| 2023/12/11 | 33,950 | 34,210 | 33,950 | 34,060 | 14,096 |
| 2023/12/08 | 33,790 | 33,850 | 33,450 | 33,560 | 55,679 |
| 2023/12/07 | 34,430 | 34,460 | 34,070 | 34,130 | 16,312 |
| 2023/12/06 | 34,180 | 34,730 | 34,180 | 34,730 | 9,857 |
| 2023/12/05 | 34,290 | 34,350 | 33,980 | 34,050 | 47,998 |
| 2023/12/04 | 34,630 | 34,630 | 34,290 | 34,490 | 12,979 |
| 2023/12/01 | 34,880 | 34,880 | 34,690 | 34,720 | 10,068 |
| 2023/11/30 | 34,520 | 34,750 | 34,430 | 34,740 | 11,647 |
| 2023/11/29 | 34,520 | 34,810 | 34,460 | 34,580 | 19,978 |
| 2023/11/28 | 34,820 | 34,830 | 34,570 | 34,680 | 18,371 |
| 2023/11/27 | 35,020 | 35,110 | 34,690 | 34,700 | 19,613 |
| 2023/11/24 | 35,070 | 35,130 | 34,910 | 34,920 | 15,930 |
| 2023/11/22 | 34,430 | 34,880 | 34,430 | 34,740 | 24,639 |
| 2023/11/21 | 34,750 | 34,750 | 34,530 | 34,660 | 3,307 |
| 2023/11/20 | 34,820 | 35,160 | 34,650 | 34,650 | 18,685 |
| 2023/11/17 | 34,600 | 34,880 | 34,540 | 34,880 | 8,834 |
| 2023/11/16 | 34,680 | 34,900 | 34,510 | 34,680 | 24,887 |
| 2023/11/15 | 34,510 | 34,840 | 34,480 | 34,800 | 43,672 |
| 2023/11/14 | 34,070 | 34,100 | 33,930 | 33,970 | 45,481 |
| 2023/11/13 | 34,160 | 34,180 | 33,740 | 33,800 | 12,974 |
| 2023/11/10 | 33,690 | 33,850 | 33,490 | 33,850 | 20,156 |
| 2023/11/09 | 33,550 | 33,980 | 33,450 | 33,950 | 27,618 |
| 2023/11/08 | 33,770 | 33,770 | 33,280 | 33,400 | 13,965 |
| 2023/11/07 | 33,800 | 33,810 | 33,480 | 33,480 | 12,003 |
| 2023/11/06 | 33,840 | 34,030 | 33,810 | 33,940 | 31,521 |
| 2023/11/02 | 33,290 | 33,320 | 33,090 | 33,210 | 44,299 |
| 2023/11/01 | 32,590 | 32,820 | 32,570 | 32,800 | 13,252 |
| 2023/10/31 | 31,860 | 32,160 | 31,720 | 32,100 | 22,020 |
| 2023/10/30 | 31,860 | 31,930 | 31,710 | 31,860 | 18,295 |
| 2023/10/27 | 31,980 | 32,280 | 31,870 | 32,230 | 40,409 |
| 2023/10/26 | 31,980 | 32,080 | 31,750 | 31,780 | 30,541 |
| 2023/10/25 | 32,530 | 32,690 | 32,400 | 32,440 | 11,973 |
| 2023/10/24 | 32,370 | 32,410 | 31,730 | 32,270 | 22,396 |
| 2023/10/23 | 32,370 | 32,380 | 32,170 | 32,180 | 52,162 |
| 2023/10/20 | 32,450 | 32,640 | 32,310 | 32,480 | 10,740 |
| 2023/10/19 | 32,760 | 32,890 | 32,600 | 32,640 | 16,247 |
| 2023/10/18 | 33,250 | 33,330 | 33,100 | 33,280 | 18,794 |
| 2023/10/17 | 33,320 | 33,490 | 33,110 | 33,240 | 26,195 |
| 2023/10/16 | 33,150 | 33,190 | 32,780 | 32,880 | 12,726 |
| 2023/10/13 | 33,590 | 33,770 | 33,480 | 33,560 | 14,342 |
| 2023/10/12 | 33,390 | 33,740 | 33,390 | 33,730 | 90,309 |
| 2023/10/11 | 33,090 | 33,270 | 33,030 | 33,180 | 28,685 |
| 2023/10/10 | 32,570 | 33,040 | 32,570 | 32,990 | 19,173 |
| 2023/10/06 | 32,210 | 32,360 | 32,120 | 32,220 | 12,998 |
| 2023/10/05 | 31,950 | 32,280 | 31,750 | 32,280 | 22,836 |
| 2023/10/04 | 31,920 | 32,030 | 31,680 | 31,740 | 47,996 |
| 2023/10/03 | 32,820 | 32,820 | 32,370 | 32,460 | 32,861 |