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 |
|---|---|---|---|---|---|
| 2024/05/14 | 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 |