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 |
|---|---|---|---|---|---|
| 2021/12/30 | 29,890 | 29,990 | 29,640 | 29,910 | 8,515 |
| 2021/12/29 | 30,070 | 30,190 | 29,810 | 29,945 | 6,877 |
| 2021/12/28 | 30,000 | 30,180 | 29,925 | 30,120 | 17,166 |
| 2021/12/27 | 29,830 | 29,845 | 29,700 | 29,720 | 8,289 |
| 2021/12/24 | 29,885 | 29,915 | 29,825 | 29,850 | 5,029 |
| 2021/12/23 | 29,745 | 29,825 | 29,680 | 29,815 | 13,941 |
| 2021/12/22 | 29,660 | 29,720 | 29,515 | 29,580 | 9,480 |
| 2021/12/21 | 29,390 | 29,560 | 29,265 | 29,540 | 11,336 |
| 2021/12/20 | 29,325 | 29,480 | 28,905 | 28,955 | 24,672 |
| 2021/12/17 | 29,860 | 29,960 | 29,540 | 29,580 | 22,597 |
| 2021/12/16 | 30,030 | 30,140 | 29,820 | 30,140 | 44,190 |
| 2021/12/15 | 29,385 | 29,550 | 29,380 | 29,525 | 17,577 |
| 2021/12/14 | 29,590 | 29,720 | 29,340 | 29,445 | 43,221 |
| 2021/12/13 | 29,750 | 29,840 | 29,640 | 29,730 | 11,564 |
| 2021/12/10 | 29,590 | 29,740 | 29,430 | 29,450 | 7,690 |
| 2021/12/09 | 29,855 | 29,960 | 29,780 | 29,780 | 21,440 |
| 2021/12/08 | 29,885 | 29,950 | 29,665 | 29,895 | 21,446 |
| 2021/12/07 | 29,205 | 29,650 | 28,980 | 29,610 | 52,348 |
| 2021/12/06 | 29,035 | 29,035 | 28,705 | 28,950 | 31,425 |
| 2021/12/03 | 28,855 | 29,070 | 28,595 | 29,070 | 31,237 |
| 2021/12/02 | 28,605 | 28,955 | 28,605 | 28,925 | 23,432 |
| 2021/12/01 | 28,895 | 29,130 | 28,610 | 28,960 | 89,497 |
| 2021/11/30 | 29,690 | 29,775 | 28,835 | 28,855 | 34,516 |
| 2021/11/29 | 29,390 | 29,835 | 29,215 | 29,295 | 75,233 |
| 2021/11/26 | 30,450 | 30,450 | 29,650 | 29,820 | 93,943 |
| 2021/11/25 | 30,500 | 30,700 | 30,500 | 30,550 | 4,966 |
| 2021/11/24 | 30,750 | 30,800 | 30,300 | 30,350 | 25,527 |
| 2021/11/22 | 30,700 | 30,900 | 30,600 | 30,850 | 2,897 |
| 2021/11/19 | 30,700 | 30,850 | 30,650 | 30,850 | 6,068 |
| 2021/11/18 | 30,700 | 30,800 | 30,450 | 30,650 | 10,870 |
| 2021/11/17 | 30,950 | 31,000 | 30,650 | 30,750 | 20,258 |
| 2021/11/16 | 30,800 | 31,050 | 30,750 | 30,900 | 17,174 |
| 2021/11/15 | 30,850 | 30,950 | 30,800 | 30,850 | 6,069 |
| 2021/11/12 | 30,500 | 30,750 | 30,500 | 30,700 | 15,646 |
| 2021/11/11 | 30,100 | 30,400 | 30,050 | 30,350 | 2,762 |
| 2021/11/10 | 30,300 | 30,350 | 30,150 | 30,150 | 7,386 |
| 2021/11/09 | 30,700 | 30,900 | 30,250 | 30,350 | 18,175 |
| 2021/11/08 | 30,800 | 30,800 | 30,550 | 30,600 | 25,785 |
| 2021/11/05 | 30,900 | 30,900 | 30,550 | 30,700 | 5,623 |
| 2021/11/04 | 31,000 | 31,050 | 30,800 | 30,850 | 24,091 |
| 2021/11/02 | 30,600 | 30,700 | 30,500 | 30,600 | 5,117 |
| 2021/11/01 | 30,500 | 30,750 | 30,450 | 30,750 | 60,530 |
| 2021/10/29 | 29,880 | 30,050 | 29,510 | 29,960 | 58,753 |
| 2021/10/28 | 29,850 | 29,940 | 29,740 | 29,880 | 30,181 |
| 2021/10/27 | 30,100 | 30,150 | 29,920 | 30,150 | 18,864 |
| 2021/10/26 | 30,000 | 30,250 | 29,960 | 30,150 | 13,571 |
| 2021/10/25 | 29,520 | 29,710 | 29,510 | 29,660 | 20,173 |
| 2021/10/22 | 29,650 | 30,050 | 29,590 | 29,840 | 40,332 |
| 2021/10/21 | 30,200 | 30,300 | 29,730 | 29,770 | 26,493 |
| 2021/10/20 | 30,450 | 30,550 | 30,250 | 30,300 | 9,416 |
| 2021/10/19 | 30,100 | 30,350 | 30,100 | 30,250 | 11,159 |
| 2021/10/18 | 30,150 | 30,200 | 29,980 | 30,050 | 7,482 |
| 2021/10/15 | 29,900 | 30,150 | 29,780 | 30,150 | 27,745 |
| 2021/10/14 | 29,300 | 29,630 | 29,260 | 29,590 | 16,159 |
| 2021/10/13 | 29,080 | 29,410 | 29,020 | 29,170 | 14,949 |
| 2021/10/12 | 29,490 | 29,510 | 29,200 | 29,260 | 14,989 |
| 2021/10/11 | 29,010 | 29,640 | 28,900 | 29,550 | 18,070 |
| 2021/10/08 | 29,130 | 29,350 | 29,050 | 29,100 | 12,265 |
| 2021/10/07 | 28,710 | 29,040 | 28,630 | 28,680 | 10,069 |
| 2021/10/06 | 29,080 | 29,230 | 28,280 | 28,510 | 71,722 |
| 2021/10/05 | 28,940 | 29,020 | 28,460 | 28,820 | 182,071 |
| 2021/10/04 | 30,150 | 30,150 | 29,370 | 29,480 | 48,715 |
| 2021/10/01 | 30,350 | 30,500 | 29,730 | 29,850 | 55,387 |
| 2021/09/30 | 30,650 | 30,700 | 30,400 | 30,600 | 16,963 |
| 2021/09/29 | 30,650 | 30,800 | 30,450 | 30,600 | 21,394 |
| 2021/09/28 | 31,100 | 31,150 | 30,900 | 31,100 | 13,875 |
| 2021/09/27 | 31,150 | 31,350 | 31,100 | 31,150 | 6,741 |
| 2021/09/24 | 31,100 | 31,200 | 31,000 | 31,150 | 11,221 |
| 2021/09/22 | 30,700 | 30,800 | 30,450 | 30,500 | 25,999 |
| 2021/09/21 | 30,750 | 31,000 | 30,700 | 30,800 | 30,960 |
| 2021/09/17 | 31,350 | 31,500 | 31,250 | 31,450 | 14,204 |
| 2021/09/16 | 31,500 | 31,500 | 31,100 | 31,250 | 32,947 |
| 2021/09/15 | 31,400 | 31,500 | 31,250 | 31,400 | 11,796 |
| 2021/09/14 | 31,500 | 31,750 | 31,450 | 31,550 | 18,999 |
| 2021/09/13 | 31,250 | 31,400 | 31,150 | 31,400 | 17,798 |
| 2021/09/10 | 30,950 | 31,300 | 30,950 | 31,250 | 39,233 |
| 2021/09/09 | 30,900 | 31,050 | 30,850 | 30,950 | 25,004 |
| 2021/09/08 | 30,700 | 31,150 | 30,700 | 31,150 | 37,565 |
| 2021/09/07 | 30,800 | 30,950 | 30,750 | 30,850 | 48,978 |
| 2021/09/06 | 30,500 | 30,600 | 30,350 | 30,600 | 26,356 |
| 2021/09/03 | 29,460 | 30,050 | 29,460 | 29,990 | 37,467 |
| 2021/09/02 | 29,360 | 29,490 | 29,270 | 29,400 | 23,016 |
| 2021/09/01 | 29,010 | 29,320 | 29,010 | 29,320 | 35,102 |
| 2021/08/31 | 28,510 | 29,020 | 28,440 | 28,940 | 30,338 |
| 2021/08/30 | 28,700 | 28,770 | 28,490 | 28,630 | 9,307 |
| 2021/08/27 | 28,400 | 28,500 | 28,300 | 28,470 | 12,543 |
| 2021/08/26 | 28,640 | 28,650 | 28,510 | 28,550 | 2,217 |
| 2021/08/25 | 28,640 | 28,730 | 28,520 | 28,550 | 7,385 |
| 2021/08/24 | 28,480 | 28,640 | 28,480 | 28,580 | 6,360 |
| 2021/08/23 | 28,050 | 28,370 | 28,030 | 28,320 | 13,650 |
| 2021/08/20 | 28,040 | 28,140 | 27,780 | 27,830 | 33,302 |
| 2021/08/19 | 28,210 | 28,330 | 28,090 | 28,120 | 36,630 |
| 2021/08/18 | 28,220 | 28,500 | 28,170 | 28,410 | 14,445 |
| 2021/08/17 | 28,550 | 28,580 | 28,250 | 28,250 | 16,030 |
| 2021/08/16 | 28,650 | 28,650 | 28,250 | 28,350 | 20,631 |
| 2021/08/13 | 28,920 | 28,920 | 28,790 | 28,820 | 4,746 |
| 2021/08/12 | 29,050 | 29,120 | 28,850 | 28,860 | 71,310 |
| 2021/08/11 | 28,900 | 28,980 | 28,820 | 28,900 | 9,715 |
| 2021/08/10 | 28,730 | 28,970 | 28,650 | 28,710 | 20,521 |
| 2021/08/06 | 28,590 | 28,750 | 28,540 | 28,670 | 4,770 |
| 2021/08/05 | 28,330 | 28,570 | 28,330 | 28,570 | 6,673 |
| 2021/08/04 | 28,440 | 28,450 | 28,320 | 28,410 | 8,913 |
| 2021/08/03 | 28,380 | 28,550 | 28,320 | 28,450 | 6,168 |
| 2021/08/02 | 28,370 | 28,660 | 28,360 | 28,590 | 16,706 |
| 2021/07/30 | 28,480 | 28,500 | 28,100 | 28,120 | 36,511 |
| 2021/07/29 | 28,600 | 28,650 | 28,490 | 28,610 | 6,878 |
| 2021/07/28 | 28,490 | 28,640 | 28,280 | 28,400 | 30,449 |
| 2021/07/27 | 28,750 | 28,870 | 28,700 | 28,790 | 11,694 |
| 2021/07/26 | 28,880 | 28,890 | 28,610 | 28,660 | 16,188 |
| 2021/07/21 | 28,620 | 28,720 | 28,270 | 28,350 | 21,293 |
| 2021/07/20 | 28,200 | 28,390 | 28,140 | 28,210 | 51,838 |
| 2021/07/19 | 28,470 | 28,630 | 28,320 | 28,470 | 49,516 |
| 2021/07/16 | 28,830 | 29,050 | 28,690 | 28,870 | 46,300 |
| 2021/07/15 | 29,400 | 29,430 | 29,090 | 29,110 | 16,327 |
| 2021/07/14 | 29,580 | 29,760 | 29,530 | 29,650 | 26,175 |
| 2021/03/22 | 30,250 | 30,300 | 29,980 | 30,000 | 39,373 |
| 2021/03/19 | 30,800 | 30,950 | 30,550 | 30,750 | 31,542 |
| 2021/03/18 | 31,050 | 31,450 | 31,000 | 31,100 | 36,026 |
| 2021/03/17 | 30,750 | 30,900 | 30,700 | 30,850 | 12,311 |
| 2021/03/16 | 30,700 | 30,900 | 30,650 | 30,800 | 23,526 |
| 2021/03/15 | 30,700 | 30,800 | 30,600 | 30,700 | 20,166 |
| 2021/03/12 | 30,300 | 30,700 | 30,050 | 30,600 | 26,009 |
| 2021/03/11 | 29,920 | 30,200 | 29,900 | 30,100 | 24,298 |
| 2021/03/10 | 30,050 | 30,150 | 29,850 | 29,920 | 65,169 |
| 2021/03/09 | 29,630 | 29,950 | 29,490 | 29,900 | 22,866 |
| 2021/03/08 | 30,200 | 30,250 | 29,510 | 29,590 | 27,720 |
| 2021/03/05 | 29,620 | 29,730 | 29,170 | 29,720 | 46,053 |
| 2021/03/04 | 30,100 | 30,200 | 29,590 | 29,790 | 79,371 |
| 2021/03/03 | 30,400 | 30,500 | 30,250 | 30,450 | 23,579 |
| 2021/03/02 | 30,850 | 30,900 | 30,200 | 30,300 | 78,592 |
| 2021/03/01 | 30,450 | 30,600 | 30,350 | 30,550 | 38,896 |
| 2021/02/26 | 30,550 | 30,600 | 29,880 | 29,950 | 88,787 |
| 2021/02/25 | 31,100 | 31,150 | 31,000 | 31,150 | 38,825 |
| 2021/02/24 | 30,950 | 31,000 | 30,550 | 30,600 | 28,415 |
| 2021/02/22 | 31,200 | 31,400 | 31,000 | 31,050 | 22,436 |
| 2021/02/19 | 30,900 | 31,050 | 30,700 | 30,900 | 16,580 |
| 2021/02/18 | 31,300 | 31,500 | 31,050 | 31,200 | 25,709 |
| 2021/02/17 | 31,250 | 31,300 | 31,100 | 31,200 | 31,603 |
| 2021/02/16 | 31,150 | 31,650 | 31,100 | 31,350 | 33,921 |
| 2021/02/15 | 30,600 | 31,000 | 30,600 | 31,000 | 23,472 |
| 2021/02/12 | 30,550 | 30,550 | 30,300 | 30,450 | 6,385 |
| 2021/02/10 | 30,300 | 30,450 | 30,250 | 30,450 | 9,741 |
| 2021/02/09 | 30,400 | 30,500 | 30,250 | 30,350 | 22,999 |
| 2021/02/08 | 29,710 | 30,300 | 29,690 | 30,250 | 20,652 |
| 2021/02/05 | 29,510 | 29,650 | 29,400 | 29,630 | 23,874 |
| 2021/02/04 | 29,420 | 29,460 | 29,190 | 29,220 | 18,290 |
| 2021/02/03 | 29,350 | 29,540 | 29,260 | 29,520 | 21,030 |
| 2021/02/02 | 29,090 | 29,230 | 28,950 | 29,210 | 15,944 |
| 2021/02/01 | 28,460 | 28,950 | 28,460 | 28,920 | 28,903 |
| 2021/01/29 | 29,200 | 29,200 | 28,490 | 28,530 | 22,920 |
| 2021/01/28 | 28,830 | 29,230 | 28,800 | 29,020 | 68,045 |
| 2021/01/27 | 29,550 | 29,620 | 29,410 | 29,510 | 23,012 |
| 2021/01/26 | 29,590 | 29,610 | 29,390 | 29,420 | 29,631 |
| 2021/01/25 | 29,560 | 29,680 | 29,420 | 29,670 | 12,246 |
| 2021/01/22 | 29,460 | 29,570 | 29,390 | 29,520 | 20,753 |
| 2021/01/21 | 29,580 | 29,710 | 29,540 | 29,630 | 22,703 |
| 2021/01/20 | 29,710 | 29,710 | 29,260 | 29,410 | 18,970 |
| 2021/01/19 | 29,270 | 29,590 | 29,250 | 29,470 | 11,907 |
| 2021/01/18 | 29,060 | 29,200 | 28,960 | 29,100 | 14,554 |
| 2021/01/15 | 29,740 | 29,770 | 29,350 | 29,380 | 17,840 |
| 2021/01/14 | 29,300 | 29,860 | 29,280 | 29,560 | 47,270 |
| 2021/01/13 | 29,160 | 29,510 | 29,120 | 29,450 | 57,221 |
| 2021/01/12 | 29,070 | 29,290 | 28,970 | 29,200 | 54,827 |
| 2021/01/08 | 28,750 | 29,140 | 28,670 | 29,140 | 34,740 |
| 2021/01/07 | 28,360 | 28,600 | 28,360 | 28,450 | 45,498 |
| 2021/01/06 | 28,070 | 28,160 | 27,970 | 28,020 | 22,058 |
| 2021/01/05 | 28,100 | 28,260 | 28,040 | 28,130 | 15,079 |
| 2021/01/04 | 28,590 | 28,600 | 28,010 | 28,250 | 39,946 |