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 |
|---|---|---|---|---|---|
| 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 |
| 2023/03/30 | 2,948 | 2,948 | 2,945 | 2,945 | 20 |
| 2023/03/29 | 2,905 | 2,905 | 2,905 | 2,905 | 10 |
| 2023/03/28 | 2,882 | 2,889 | 2,881 | 2,881 | 30 |
| 2023/03/27 | 2,870 | 2,870 | 2,870 | 2,870 | 10 |
| 2023/03/24 | 2,862 | 2,862 | 2,862 | 2,862 | 10 |
| 2023/03/23 | 2,863 | 2,863 | 2,863 | 2,863 | 10 |
| 2023/03/20 | 2,856 | 2,856 | 2,829 | 2,829 | 30 |
| 2023/03/17 | 2,869 | 2,869 | 2,869 | 2,869 | 10 |
| 2023/03/16 | 2,828 | 2,850 | 2,828 | 2,831 | 30 |
| 2023/03/14 | 2,899 | 2,899 | 2,899 | 2,899 | 10 |
| 2023/03/13 | 2,980 | 2,980 | 2,980 | 2,980 | 10 |
| 2023/03/09 | 3,047 | 3,047 | 3,047 | 3,047 | 10 |
| 2023/03/08 | 2,944 | 3,031 | 2,944 | 3,031 | 30 |
| 2023/03/07 | 3,008 | 3,039 | 3,005 | 3,005 | 60 |
| 2023/03/06 | 2,994 | 3,000 | 2,994 | 3,000 | 130 |
| 2023/03/03 | 2,966 | 2,966 | 2,966 | 2,966 | 10 |
| 2023/03/02 | 2,966 | 2,966 | 2,966 | 2,966 | 10 |
| 2023/03/01 | 2,940 | 2,952 | 2,940 | 2,952 | 520 |
| 2023/02/28 | 2,955 | 2,963 | 2,952 | 2,952 | 30 |
| 2023/02/27 | 2,973 | 2,973 | 2,944 | 2,944 | 30 |
| 2023/02/24 | 2,918 | 2,924 | 2,918 | 2,924 | 20 |
| 2023/02/22 | 2,910 | 2,910 | 2,906 | 2,906 | 20 |
| 2023/02/16 | 2,954 | 2,961 | 2,954 | 2,961 | 40 |
| 2023/02/15 | 2,929 | 2,929 | 2,929 | 2,929 | 10 |
| 2023/02/14 | 2,929 | 2,929 | 2,929 | 2,929 | 10 |
| 2023/02/13 | 2,905 | 2,905 | 2,905 | 2,905 | 10 |
| 2023/02/10 | 2,920 | 2,920 | 2,920 | 2,920 | 10 |
| 2023/02/09 | 2,936 | 2,939 | 2,936 | 2,939 | 20 |
| 2023/02/08 | 2,952 | 2,952 | 2,952 | 2,952 | 10 |
| 2023/02/07 | 2,947 | 2,947 | 2,947 | 2,947 | 10 |
| 2023/02/06 | 2,947 | 2,959 | 2,933 | 2,947 | 40 |
| 2023/02/03 | 2,916 | 2,916 | 2,906 | 2,906 | 20 |
| 2023/02/01 | 2,943 | 2,943 | 2,943 | 2,943 | 10 |
| 2023/01/31 | 2,942 | 2,959 | 2,942 | 2,953 | 30 |
| 2023/01/30 | 2,930 | 2,940 | 2,930 | 2,940 | 30 |
| 2023/01/27 | 2,914 | 2,919 | 2,914 | 2,919 | 130 |
| 2023/01/26 | 2,880 | 2,930 | 2,880 | 2,907 | 230 |
| 2023/01/25 | 2,907 | 2,930 | 2,907 | 2,930 | 80 |
| 2023/01/24 | 2,888 | 2,895 | 2,888 | 2,895 | 30 |
| 2023/01/23 | 2,843 | 2,856 | 2,843 | 2,856 | 20 |
| 2023/01/20 | 2,812 | 2,817 | 2,812 | 2,817 | 30 |
| 2023/01/18 | 2,795 | 2,859 | 2,795 | 2,854 | 30 |
| 2023/01/17 | 2,800 | 2,800 | 2,795 | 2,795 | 20 |
| 2023/01/16 | 2,699 | 2,763 | 2,699 | 2,763 | 70 |
| 2023/01/13 | 2,890 | 2,890 | 2,793 | 2,799 | 90 |
| 2023/01/12 | 2,838 | 2,838 | 2,837 | 2,837 | 20 |
| 2023/01/11 | 2,821 | 2,821 | 2,821 | 2,821 | 10 |
| 2023/01/10 | 2,807 | 2,807 | 2,800 | 2,800 | 20 |
| 2023/01/06 | 2,790 | 2,807 | 2,790 | 2,807 | 40 |
| 2023/01/05 | 2,772 | 2,791 | 2,770 | 2,791 | 90 |
| 2023/01/04 | 2,780 | 2,791 | 2,779 | 2,791 | 120 |