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 |
|---|---|---|---|---|---|
| 2024/11/08 | 3,700 | 3,700 | 3,628 | 3,628 | 90 |
| 2024/11/07 | 3,640 | 3,663 | 3,640 | 3,650 | 180 |
| 2024/11/06 | 3,634 | 3,634 | 3,587 | 3,587 | 70 |
| 2024/11/05 | 3,465 | 3,564 | 3,465 | 3,564 | 200 |
| 2024/11/01 | 3,520 | 3,520 | 3,515 | 3,520 | 60 |
| 2024/10/31 | 3,607 | 3,610 | 3,590 | 3,590 | 70 |
| 2024/10/30 | 3,537 | 3,610 | 3,537 | 3,610 | 130 |
| 2024/10/29 | 3,517 | 3,594 | 3,517 | 3,594 | 180 |
| 2024/10/28 | 3,441 | 3,572 | 3,441 | 3,572 | 380 |
| 2024/10/25 | 3,505 | 3,575 | 3,481 | 3,511 | 350 |
| 2024/10/24 | 3,480 | 3,602 | 3,479 | 3,602 | 350 |
| 2024/10/23 | 3,429 | 3,559 | 3,429 | 3,537 | 140 |
| 2024/10/22 | 3,518 | 3,518 | 3,494 | 3,494 | 90 |
| 2024/10/21 | 3,482 | 3,529 | 3,482 | 3,529 | 100 |
| 2024/10/18 | 3,550 | 3,550 | 3,550 | 3,550 | 20 |
| 2024/10/17 | 3,555 | 3,555 | 3,555 | 3,555 | 10 |
| 2024/10/16 | 3,565 | 3,643 | 3,552 | 3,643 | 170 |
| 2024/10/11 | 3,584 | 3,584 | 3,584 | 3,584 | 10 |
| 2024/10/10 | 3,628 | 3,639 | 3,607 | 3,608 | 220 |
| 2024/10/09 | 3,591 | 3,626 | 3,589 | 3,626 | 170 |
| 2024/10/08 | 3,541 | 3,603 | 3,541 | 3,584 | 90 |
| 2024/10/07 | 3,665 | 3,668 | 3,663 | 3,668 | 80 |
| 2024/10/04 | 3,597 | 3,597 | 3,597 | 3,597 | 10 |
| 2024/10/03 | 3,629 | 3,629 | 3,629 | 3,629 | 70 |
| 2024/10/01 | 3,696 | 3,696 | 3,571 | 3,582 | 170 |
| 2024/09/30 | 3,341 | 3,557 | 3,341 | 3,556 | 660 |
| 2024/09/27 | 3,666 | 3,690 | 3,666 | 3,690 | 170 |
| 2024/09/26 | 3,560 | 3,603 | 3,560 | 3,603 | 100 |
| 2024/09/25 | 3,481 | 3,556 | 3,481 | 3,535 | 100 |
| 2024/09/24 | 3,551 | 3,551 | 3,551 | 3,551 | 10 |
| 2024/09/20 | 3,527 | 3,545 | 3,527 | 3,535 | 130 |
| 2024/09/19 | 3,511 | 3,517 | 3,506 | 3,506 | 90 |
| 2024/09/17 | 3,402 | 3,402 | 3,385 | 3,386 | 40 |
| 2024/09/13 | 3,432 | 3,432 | 3,422 | 3,422 | 30 |
| 2024/09/12 | 3,444 | 3,471 | 3,439 | 3,471 | 30 |
| 2024/09/11 | 3,406 | 3,406 | 3,344 | 3,377 | 80 |
| 2024/09/10 | 3,484 | 3,484 | 3,460 | 3,460 | 170 |
| 2024/09/09 | 3,398 | 3,399 | 3,398 | 3,399 | 30 |
| 2024/09/06 | 3,507 | 3,509 | 3,504 | 3,504 | 130 |
| 2024/09/05 | 3,545 | 3,545 | 3,540 | 3,540 | 50 |
| 2024/09/04 | 3,557 | 3,562 | 3,547 | 3,547 | 260 |
| 2024/09/03 | 3,664 | 3,664 | 3,664 | 3,664 | 100 |
| 2024/09/02 | 3,601 | 3,654 | 3,601 | 3,648 | 230 |
| 2024/08/30 | 3,635 | 3,671 | 3,635 | 3,671 | 150 |
| 2024/08/28 | 3,606 | 3,609 | 3,606 | 3,609 | 20 |
| 2024/08/27 | 3,587 | 3,615 | 3,587 | 3,615 | 60 |
| 2024/08/26 | 3,680 | 3,680 | 3,573 | 3,573 | 90 |
| 2024/08/23 | 3,539 | 3,610 | 3,539 | 3,610 | 30 |
| 2024/08/22 | 3,599 | 3,605 | 3,599 | 3,605 | 60 |
| 2024/08/21 | 3,520 | 3,578 | 3,520 | 3,578 | 20 |
| 2024/08/20 | 3,629 | 3,653 | 3,629 | 3,653 | 70 |
| 2024/08/16 | 3,492 | 3,621 | 3,492 | 3,621 | 340 |
| 2024/08/15 | 3,570 | 3,570 | 3,549 | 3,555 | 160 |
| 2024/08/14 | 3,617 | 3,617 | 3,457 | 3,485 | 150 |
| 2024/08/13 | 3,389 | 3,477 | 3,389 | 3,477 | 120 |
| 2024/08/09 | 3,400 | 3,405 | 3,336 | 3,389 | 110 |
| 2024/08/08 | 3,388 | 3,388 | 3,375 | 3,375 | 40 |
| 2024/08/07 | 3,329 | 3,457 | 3,325 | 3,457 | 150 |
| 2024/08/06 | 3,051 | 3,400 | 3,051 | 3,400 | 380 |
| 2024/08/05 | 3,313 | 3,313 | 3,047 | 3,047 | 160 |
| 2024/08/02 | 3,517 | 3,523 | 3,517 | 3,523 | 110 |
| 2024/08/01 | 3,765 | 3,803 | 3,679 | 3,679 | 60 |
| 2024/07/31 | 3,791 | 3,904 | 3,791 | 3,904 | 40 |
| 2024/07/29 | 3,800 | 3,812 | 3,792 | 3,812 | 70 |
| 2024/07/25 | 3,800 | 3,812 | 3,757 | 3,757 | 310 |
| 2024/07/24 | 3,911 | 3,918 | 3,882 | 3,882 | 120 |
| 2024/07/23 | 3,933 | 3,948 | 3,933 | 3,948 | 150 |
| 2024/07/22 | 3,923 | 3,923 | 3,923 | 3,923 | 10 |
| 2024/07/19 | 3,970 | 3,977 | 3,950 | 3,977 | 110 |
| 2024/07/18 | 3,988 | 3,994 | 3,988 | 3,994 | 30 |
| 2024/07/12 | 4,021 | 4,021 | 4,021 | 4,021 | 10 |
| 2024/07/11 | 4,090 | 4,090 | 4,090 | 4,090 | 20 |
| 2024/07/09 | 4,012 | 4,012 | 4,012 | 4,012 | 10 |
| 2024/07/08 | 3,967 | 3,991 | 3,967 | 3,991 | 20 |
| 2024/07/05 | 4,030 | 4,030 | 4,030 | 4,030 | 10 |
| 2024/07/04 | 4,061 | 4,061 | 4,061 | 4,061 | 50 |
| 2024/07/03 | 3,966 | 4,011 | 3,966 | 4,009 | 200 |
| 2024/07/02 | 3,984 | 4,032 | 3,984 | 4,032 | 600 |
| 2024/07/01 | 4,013 | 4,013 | 4,013 | 4,013 | 20 |
| 2024/06/28 | 3,969 | 3,969 | 3,969 | 3,969 | 10 |
| 2024/06/26 | 3,974 | 3,974 | 3,974 | 3,974 | 10 |
| 2024/06/25 | 3,941 | 3,949 | 3,937 | 3,949 | 50 |
| 2024/06/20 | 3,864 | 3,864 | 3,855 | 3,855 | 30 |
| 2024/06/19 | 3,814 | 3,869 | 3,814 | 3,869 | 40 |
| 2024/06/18 | 3,860 | 3,867 | 3,855 | 3,867 | 40 |
| 2024/06/17 | 3,981 | 3,981 | 3,840 | 3,842 | 580 |
| 2024/06/14 | 3,911 | 3,911 | 3,911 | 3,911 | 60 |
| 2024/06/13 | 3,973 | 3,973 | 3,917 | 3,917 | 40 |
| 2024/06/12 | 3,974 | 3,986 | 3,974 | 3,986 | 30 |
| 2024/06/11 | 4,094 | 4,094 | 4,025 | 4,025 | 250 |
| 2024/06/10 | 4,024 | 4,024 | 4,024 | 4,024 | 50 |
| 2024/06/07 | 3,949 | 3,993 | 3,949 | 3,984 | 40 |
| 2024/06/06 | 3,967 | 4,014 | 3,967 | 4,007 | 220 |
| 2024/06/05 | 4,007 | 4,037 | 4,004 | 4,037 | 120 |
| 2024/06/04 | 4,062 | 4,062 | 4,062 | 4,062 | 10 |
| 2024/06/03 | 4,114 | 4,115 | 4,114 | 4,115 | 30 |
| 2024/05/30 | 3,987 | 4,040 | 3,981 | 4,040 | 30 |
| 2024/05/28 | 4,081 | 4,081 | 4,081 | 4,081 | 10 |
| 2024/05/27 | 4,011 | 4,064 | 4,011 | 4,058 | 70 |
| 2024/05/24 | 3,889 | 4,011 | 3,889 | 4,011 | 300 |
| 2024/05/23 | 3,984 | 4,030 | 3,984 | 4,029 | 110 |
| 2024/05/22 | 4,060 | 4,060 | 4,053 | 4,053 | 90 |
| 2024/05/21 | 4,117 | 4,124 | 4,083 | 4,083 | 180 |
| 2024/05/20 | 4,127 | 4,127 | 4,127 | 4,127 | 100 |
| 2024/05/17 | 4,072 | 4,072 | 4,072 | 4,072 | 10 |
| 2024/05/16 | 4,043 | 4,043 | 4,034 | 4,034 | 40 |
| 2024/05/15 | 4,135 | 4,135 | 4,113 | 4,113 | 40 |
| 2024/05/14 | 4,214 | 4,214 | 4,065 | 4,065 | 60 |
| 2024/05/13 | 4,057 | 4,074 | 4,053 | 4,074 | 70 |
| 2024/05/10 | 4,119 | 4,119 | 4,119 | 4,119 | 10 |
| 2024/05/09 | 4,093 | 4,093 | 4,093 | 4,093 | 10 |
| 2024/05/08 | 4,081 | 4,088 | 4,081 | 4,084 | 100 |
| 2024/05/07 | 4,164 | 4,164 | 4,117 | 4,117 | 20 |
| 2024/05/01 | 4,055 | 4,133 | 4,055 | 4,133 | 50 |
| 2024/04/30 | 4,149 | 4,190 | 4,149 | 4,183 | 50 |
| 2024/04/26 | 4,117 | 4,117 | 4,096 | 4,096 | 30 |
| 2024/04/25 | 4,155 | 4,155 | 4,115 | 4,118 | 100 |
| 2024/04/24 | 4,138 | 4,179 | 4,138 | 4,179 | 50 |
| 2024/04/23 | 4,120 | 4,120 | 4,109 | 4,109 | 30 |
| 2024/04/22 | 4,104 | 4,106 | 4,062 | 4,062 | 270 |
| 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 |