MAXIS S&P東海上場投信(1553)の株価時系列情報
MAXIS S&P東海上場投信(1553)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 3,954 | 4,067 | 3,954 | 3,989 | 100 |
| 2024/04/18 | 4,092 | 4,092 | 4,085 | 4,085 | 40 |
| 2024/04/17 | 4,101 | 4,107 | 4,096 | 4,107 | 40 |
| 2024/04/16 | 4,102 | 4,189 | 4,102 | 4,189 | 40 |
| 2024/04/15 | 4,280 | 4,280 | 4,163 | 4,218 | 70 |
| 2024/04/12 | 4,245 | 4,245 | 4,238 | 4,238 | 20 |
| 2024/04/11 | 4,180 | 4,180 | 4,180 | 4,180 | 20 |
| 2024/04/10 | 4,208 | 4,208 | 4,208 | 4,208 | 10 |
| 2024/04/09 | 4,129 | 4,199 | 4,129 | 4,186 | 400 |
| 2024/04/08 | 4,230 | 4,269 | 4,153 | 4,199 | 250 |
| 2024/04/05 | 4,119 | 4,119 | 4,119 | 4,119 | 10 |
| 2024/04/03 | 4,065 | 4,102 | 4,065 | 4,102 | 40 |
| 2024/04/02 | 4,152 | 4,152 | 4,135 | 4,135 | 30 |
| 2024/04/01 | 4,216 | 4,216 | 4,132 | 4,132 | 40 |
| 2024/03/29 | 4,229 | 4,250 | 4,229 | 4,250 | 30 |
| 2024/03/28 | 4,244 | 4,255 | 4,229 | 4,236 | 50 |
| 2024/03/27 | 4,254 | 4,277 | 4,254 | 4,277 | 20 |
| 2024/03/26 | 4,232 | 4,232 | 4,232 | 4,232 | 10 |
| 2024/03/25 | 4,228 | 4,263 | 4,228 | 4,258 | 190 |
| 2024/03/22 | 4,350 | 4,350 | 4,266 | 4,266 | 70 |
| 2024/03/21 | 4,241 | 4,249 | 4,201 | 4,249 | 170 |
| 2024/03/19 | 4,149 | 4,240 | 4,145 | 4,240 | 120 |
| 2024/03/18 | 4,085 | 4,085 | 4,081 | 4,081 | 20 |
| 2024/02/09 | 3,917 | 3,967 | 3,917 | 3,945 | 60 |
| 2024/02/08 | 3,935 | 3,980 | 3,935 | 3,980 | 70 |
| 2024/02/07 | 3,977 | 3,977 | 3,941 | 3,941 | 30 |
| 2024/02/06 | 3,896 | 3,911 | 3,873 | 3,911 | 120 |
| 2024/02/05 | 3,882 | 3,912 | 3,882 | 3,912 | 60 |
| 2024/02/02 | 3,897 | 3,897 | 3,882 | 3,882 | 20 |
| 2024/02/01 | 3,837 | 3,837 | 3,837 | 3,837 | 40 |
| 2024/01/30 | 3,758 | 3,807 | 3,758 | 3,807 | 70 |
| 2024/01/29 | 3,713 | 3,823 | 3,713 | 3,823 | 50 |
| 2024/01/26 | 3,887 | 3,887 | 3,775 | 3,775 | 70 |
| 2024/01/24 | 3,790 | 3,841 | 3,790 | 3,820 | 30 |
| 2024/01/23 | 3,858 | 3,858 | 3,858 | 3,858 | 20 |
| 2024/01/22 | 3,820 | 3,842 | 3,820 | 3,842 | 40 |
| 2024/01/19 | 3,780 | 3,780 | 3,780 | 3,780 | 10 |
| 2024/01/18 | 3,800 | 3,800 | 3,792 | 3,792 | 30 |
| 2024/01/17 | 3,780 | 3,780 | 3,780 | 3,780 | 10 |
| 2024/01/16 | 3,890 | 3,890 | 3,802 | 3,802 | 30 |
| 2024/01/15 | 3,900 | 3,900 | 3,821 | 3,821 | 50 |
| 2024/01/12 | 3,831 | 3,840 | 3,829 | 3,829 | 140 |
| 2024/01/11 | 3,810 | 3,820 | 3,810 | 3,814 | 60 |
| 2024/01/10 | 3,756 | 3,759 | 3,709 | 3,728 | 260 |
| 2024/01/09 | 3,699 | 3,699 | 3,696 | 3,696 | 30 |
| 2024/01/05 | 3,662 | 3,662 | 3,662 | 3,662 | 10 |
| 2024/01/04 | 3,575 | 3,623 | 3,575 | 3,623 | 70 |
| 2023/12/28 | 3,576 | 3,576 | 3,576 | 3,576 | 20 |
| 2023/12/26 | 3,554 | 3,554 | 3,542 | 3,542 | 20 |
| 2023/12/25 | 3,578 | 3,578 | 3,554 | 3,554 | 60 |
| 2023/12/22 | 3,575 | 3,575 | 3,554 | 3,554 | 20 |
| 2023/12/21 | 3,548 | 3,548 | 3,548 | 3,548 | 10 |
| 2023/12/20 | 3,601 | 3,601 | 3,578 | 3,578 | 30 |
| 2023/12/19 | 3,524 | 3,524 | 3,524 | 3,524 | 10 |
| 2023/12/18 | 3,522 | 3,539 | 3,522 | 3,539 | 20 |
| 2023/12/15 | 3,630 | 3,630 | 3,530 | 3,530 | 70 |
| 2023/12/14 | 3,523 | 3,530 | 3,518 | 3,518 | 80 |
| 2023/12/13 | 3,575 | 3,592 | 3,575 | 3,592 | 20 |
| 2023/12/11 | 3,600 | 3,601 | 3,583 | 3,601 | 360 |
| 2023/12/08 | 3,567 | 3,568 | 3,547 | 3,550 | 120 |
| 2023/12/06 | 3,638 | 3,638 | 3,638 | 3,638 | 10 |
| 2023/12/05 | 3,542 | 3,612 | 3,542 | 3,612 | 20 |
| 2023/12/04 | 3,759 | 3,759 | 3,612 | 3,612 | 40 |
| 2023/12/01 | 3,692 | 3,692 | 3,692 | 3,692 | 10 |
| 2023/11/30 | 3,640 | 3,640 | 3,640 | 3,640 | 20 |
| 2023/11/28 | 3,640 | 3,640 | 3,640 | 3,640 | 10 |
| 2023/11/27 | 3,676 | 3,676 | 3,676 | 3,676 | 10 |
| 2023/11/24 | 3,694 | 3,694 | 3,694 | 3,694 | 10 |
| 2023/11/22 | 3,673 | 3,673 | 3,665 | 3,665 | 70 |
| 2023/11/21 | 3,740 | 3,740 | 3,644 | 3,644 | 110 |
| 2023/11/20 | 3,745 | 3,745 | 3,745 | 3,745 | 10 |
| 2023/11/17 | 3,711 | 3,713 | 3,711 | 3,713 | 110 |
| 2023/11/16 | 3,706 | 3,709 | 3,706 | 3,709 | 60 |
| 2023/11/15 | 3,710 | 3,716 | 3,708 | 3,708 | 180 |
| 2023/11/14 | 3,686 | 3,686 | 3,683 | 3,683 | 20 |
| 2023/11/13 | 3,670 | 3,670 | 3,646 | 3,646 | 50 |
| 2023/11/10 | 3,630 | 3,650 | 3,630 | 3,650 | 110 |
| 2023/11/09 | 3,620 | 3,646 | 3,620 | 3,631 | 160 |
| 2023/11/08 | 3,653 | 3,668 | 3,636 | 3,636 | 140 |
| 2023/11/06 | 3,692 | 3,696 | 3,687 | 3,696 | 80 |
| 2023/11/02 | 3,639 | 3,657 | 3,639 | 3,657 | 60 |
| 2023/11/01 | 3,567 | 3,591 | 3,567 | 3,591 | 60 |
| 2023/10/31 | 3,490 | 3,490 | 3,490 | 3,490 | 20 |
| 2023/10/30 | 3,480 | 3,480 | 3,478 | 3,478 | 20 |
| 2023/10/27 | 3,531 | 3,531 | 3,531 | 3,531 | 20 |
| 2023/10/26 | 3,542 | 3,542 | 3,474 | 3,474 | 140 |
| 2023/10/25 | 3,538 | 3,538 | 3,524 | 3,524 | 70 |
| 2023/10/24 | 3,463 | 3,463 | 3,453 | 3,453 | 60 |
| 2023/10/23 | 3,522 | 3,527 | 3,522 | 3,526 | 30 |
| 2023/10/20 | 3,538 | 3,543 | 3,526 | 3,526 | 30 |
| 2023/10/19 | 3,538 | 3,538 | 3,538 | 3,538 | 10 |
| 2023/10/18 | 3,599 | 3,599 | 3,592 | 3,592 | 20 |
| 2023/10/17 | 3,510 | 3,615 | 3,510 | 3,588 | 30 |
| 2023/10/16 | 3,571 | 3,580 | 3,566 | 3,580 | 40 |
| 2023/10/10 | 3,469 | 3,622 | 3,469 | 3,622 | 50 |
| 2023/10/06 | 3,501 | 3,539 | 3,501 | 3,539 | 30 |
| 2023/10/05 | 3,542 | 3,549 | 3,539 | 3,549 | 30 |
| 2023/10/04 | 3,508 | 3,508 | 3,472 | 3,472 | 120 |
| 2023/10/03 | 3,540 | 3,610 | 3,540 | 3,580 | 170 |
| 2023/10/02 | 3,741 | 3,741 | 3,679 | 3,679 | 30 |
| 2023/09/29 | 3,698 | 3,698 | 3,689 | 3,689 | 20 |
| 2023/09/28 | 3,736 | 3,745 | 3,711 | 3,711 | 40 |
| 2023/09/27 | 3,870 | 3,870 | 3,702 | 3,715 | 270 |
| 2023/09/26 | 3,764 | 3,780 | 3,764 | 3,780 | 70 |
| 2023/09/25 | 3,787 | 3,787 | 3,787 | 3,787 | 10 |
| 2023/09/22 | 3,729 | 3,729 | 3,729 | 3,729 | 10 |
| 2023/09/19 | 3,869 | 3,869 | 3,850 | 3,850 | 40 |
| 2023/09/15 | 3,817 | 3,831 | 3,817 | 3,831 | 20 |
| 2023/09/14 | 3,740 | 3,740 | 3,740 | 3,740 | 10 |
| 2023/09/13 | 3,650 | 3,713 | 3,650 | 3,713 | 20 |
| 2023/09/12 | 3,684 | 3,718 | 3,684 | 3,718 | 20 |
| 2023/09/11 | 3,653 | 3,682 | 3,653 | 3,682 | 310 |
| 2023/09/08 | 3,708 | 3,708 | 3,708 | 3,708 | 10 |
| 2023/09/07 | 3,745 | 3,745 | 3,745 | 3,745 | 40 |
| 2023/09/06 | 3,758 | 3,758 | 3,758 | 3,758 | 40 |
| 2023/09/04 | 3,720 | 3,720 | 3,720 | 3,720 | 10 |
| 2023/09/01 | 3,671 | 3,671 | 3,671 | 3,671 | 10 |
| 2023/08/31 | 3,540 | 3,620 | 3,540 | 3,620 | 20 |
| 2023/08/30 | 3,527 | 3,610 | 3,527 | 3,610 | 30 |
| 2023/08/29 | 3,525 | 3,596 | 3,525 | 3,596 | 30 |
| 2023/08/28 | 3,584 | 3,595 | 3,584 | 3,595 | 20 |
| 2023/08/23 | 3,532 | 3,533 | 3,532 | 3,533 | 40 |
| 2023/08/22 | 3,506 | 3,506 | 3,506 | 3,506 | 10 |
| 2023/08/18 | 3,443 | 3,472 | 3,443 | 3,472 | 20 |
| 2023/08/17 | 3,456 | 3,512 | 3,456 | 3,512 | 50 |
| 2023/08/16 | 3,521 | 3,521 | 3,521 | 3,521 | 10 |
| 2023/08/15 | 3,558 | 3,558 | 3,558 | 3,558 | 10 |
| 2023/08/14 | 3,544 | 3,544 | 3,544 | 3,544 | 10 |
| 2023/08/10 | 3,482 | 3,561 | 3,482 | 3,561 | 50 |
| 2023/08/09 | 3,509 | 3,551 | 3,509 | 3,551 | 40 |
| 2023/08/08 | 3,566 | 3,579 | 3,566 | 3,579 | 30 |
| 2023/08/07 | 3,553 | 3,553 | 3,553 | 3,553 | 10 |
| 2023/08/04 | 3,545 | 3,545 | 3,537 | 3,537 | 20 |
| 2023/08/03 | 3,550 | 3,555 | 3,550 | 3,555 | 20 |
| 2023/08/01 | 3,624 | 3,624 | 3,624 | 3,624 | 10 |
| 2023/07/31 | 3,607 | 3,607 | 3,602 | 3,602 | 20 |
| 2023/07/28 | 3,480 | 3,530 | 3,480 | 3,515 | 80 |
| 2023/07/27 | 3,544 | 3,550 | 3,544 | 3,550 | 30 |
| 2023/07/26 | 3,509 | 3,509 | 3,509 | 3,509 | 10 |
| 2023/07/25 | 3,522 | 3,522 | 3,522 | 3,522 | 10 |
| 2023/07/24 | 3,429 | 3,520 | 3,429 | 3,520 | 60 |
| 2023/07/21 | 3,493 | 3,493 | 3,493 | 3,493 | 10 |
| 2023/07/20 | 3,499 | 3,499 | 3,499 | 3,499 | 10 |
| 2023/07/19 | 3,471 | 3,471 | 3,471 | 3,471 | 10 |
| 2023/07/18 | 3,424 | 3,431 | 3,424 | 3,431 | 20 |
| 2023/07/13 | 3,363 | 3,374 | 3,363 | 3,374 | 20 |
| 2023/07/12 | 3,436 | 3,436 | 3,432 | 3,432 | 20 |
| 2023/07/10 | 3,436 | 3,493 | 3,436 | 3,482 | 30 |
| 2023/07/07 | 3,505 | 3,505 | 3,505 | 3,505 | 10 |
| 2023/07/05 | 3,541 | 3,541 | 3,541 | 3,541 | 10 |
| 2023/07/04 | 3,556 | 3,556 | 3,556 | 3,556 | 20 |
| 2023/07/03 | 3,548 | 3,558 | 3,548 | 3,558 | 140 |
| 2023/06/30 | 3,516 | 3,516 | 3,516 | 3,516 | 10 |
| 2023/06/29 | 3,513 | 3,513 | 3,513 | 3,513 | 10 |
| 2023/06/28 | 3,435 | 3,500 | 3,435 | 3,500 | 130 |
| 2023/06/27 | 3,410 | 3,416 | 3,410 | 3,416 | 20 |
| 2023/06/26 | 3,517 | 3,517 | 3,414 | 3,434 | 100 |
| 2023/06/23 | 3,443 | 3,447 | 3,437 | 3,447 | 70 |
| 2023/06/21 | 3,520 | 3,520 | 3,441 | 3,489 | 120 |
| 2023/06/20 | 3,450 | 3,450 | 3,450 | 3,450 | 10 |
| 2023/06/19 | 3,479 | 3,479 | 3,455 | 3,455 | 60 |
| 2023/06/16 | 3,467 | 3,467 | 3,462 | 3,467 | 60 |
| 2023/06/15 | 3,500 | 3,502 | 3,496 | 3,496 | 60 |
| 2023/06/14 | 3,460 | 3,460 | 3,460 | 3,460 | 1,010 |
| 2023/06/13 | 3,380 | 3,380 | 3,380 | 3,380 | 950 |
| 2023/06/12 | 3,360 | 3,360 | 3,360 | 3,360 | 10 |
| 2023/06/09 | 3,330 | 3,330 | 3,330 | 3,330 | 50 |
| 2023/06/08 | 3,338 | 3,338 | 3,335 | 3,335 | 20 |
| 2023/06/07 | 3,350 | 3,350 | 3,240 | 3,240 | 1,080 |
| 2023/06/06 | 3,194 | 3,289 | 3,194 | 3,289 | 20 |
| 2023/06/05 | 3,280 | 3,317 | 3,225 | 3,294 | 3,350 |
| 2023/06/02 | 3,245 | 3,245 | 3,245 | 3,245 | 10 |
| 2023/06/01 | 3,123 | 3,193 | 3,123 | 3,193 | 20 |
| 2023/05/31 | 3,193 | 3,193 | 3,193 | 3,193 | 10 |
| 2023/05/24 | 3,210 | 3,210 | 3,210 | 3,210 | 10 |
| 2023/05/23 | 3,239 | 3,239 | 3,239 | 3,239 | 100 |
| 2023/05/19 | 3,200 | 3,220 | 3,200 | 3,220 | 170 |
| 2023/05/18 | 3,200 | 3,211 | 2,930 | 3,190 | 2,900 |
| 2023/05/15 | 3,130 | 3,171 | 3,130 | 3,171 | 20 |
| 2023/05/12 | 3,150 | 3,150 | 3,150 | 3,150 | 10 |
| 2023/05/10 | 3,126 | 3,126 | 3,125 | 3,125 | 20 |
| 2023/05/09 | 3,115 | 3,115 | 3,115 | 3,115 | 50 |
| 2023/05/08 | 3,116 | 3,126 | 3,116 | 3,126 | 20 |
| 2023/05/02 | 3,109 | 3,116 | 3,109 | 3,116 | 20 |
| 2023/05/01 | 3,102 | 3,102 | 3,102 | 3,102 | 30 |
| 2023/04/28 | 3,020 | 3,081 | 3,020 | 3,081 | 2,980 |
| 2023/04/27 | 3,008 | 3,010 | 3,008 | 3,010 | 20 |
| 2023/04/25 | 3,020 | 3,020 | 3,020 | 3,020 | 50 |
| 2023/04/20 | 3,000 | 3,000 | 3,000 | 3,000 | 10 |
| 2023/04/19 | 3,009 | 3,009 | 2,993 | 2,993 | 30 |
| 2023/04/18 | 2,996 | 3,009 | 2,996 | 3,009 | 40 |
| 2023/04/17 | 2,976 | 2,993 | 2,976 | 2,993 | 20 |
| 2023/04/12 | 2,963 | 2,980 | 2,963 | 2,980 | 50 |
| 2023/04/11 | 2,946 | 2,951 | 2,946 | 2,951 | 20 |
| 2023/04/10 | 2,928 | 2,928 | 2,928 | 2,928 | 10 |
| 2023/04/07 | 2,866 | 2,916 | 2,866 | 2,916 | 20 |
| 2023/04/06 | 2,916 | 2,916 | 2,909 | 2,909 | 30 |
| 2023/04/04 | 3,018 | 3,018 | 3,018 | 3,018 | 10 |
| 2023/04/03 | 2,945 | 3,007 | 2,945 | 3,007 | 40 |
| 2023/03/31 | 2,999 | 2,999 | 2,995 | 2,995 | 20 |