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 |
|---|---|---|---|---|---|
| 2025/12/29 | 4,811 | 4,811 | 4,811 | 4,811 | 10 |
| 2025/12/22 | 4,800 | 4,811 | 4,800 | 4,811 | 20 |
| 2025/12/19 | 4,793 | 4,793 | 4,789 | 4,789 | 20 |
| 2025/12/17 | 4,724 | 4,724 | 4,720 | 4,720 | 20 |
| 2025/12/15 | 4,905 | 4,905 | 4,772 | 4,800 | 190 |
| 2025/12/12 | 4,765 | 4,765 | 4,765 | 4,765 | 40 |
| 2025/12/10 | 4,711 | 4,711 | 4,711 | 4,711 | 40 |
| 2025/12/05 | 4,708 | 4,708 | 4,605 | 4,605 | 40 |
| 2025/12/04 | 4,580 | 4,644 | 4,580 | 4,640 | 30 |
| 2025/12/03 | 4,581 | 4,581 | 4,577 | 4,580 | 30 |
| 2025/11/28 | 4,651 | 4,651 | 4,651 | 4,651 | 10 |
| 2025/11/27 | 4,740 | 4,740 | 4,662 | 4,662 | 40 |
| 2025/11/26 | 4,611 | 4,611 | 4,611 | 4,611 | 20 |
| 2025/11/25 | 4,567 | 4,567 | 4,563 | 4,563 | 20 |
| 2025/11/19 | 4,439 | 4,472 | 4,435 | 4,472 | 40 |
| 2025/11/18 | 4,509 | 4,509 | 4,505 | 4,505 | 20 |
| 2025/11/12 | 4,578 | 4,578 | 4,578 | 4,578 | 50 |
| 2025/11/07 | 4,542 | 4,542 | 4,499 | 4,499 | 40 |
| 2025/11/04 | 4,353 | 4,479 | 4,353 | 4,472 | 100 |
| 2025/10/29 | 4,655 | 4,655 | 4,493 | 4,493 | 40 |
| 2025/10/28 | 4,520 | 4,520 | 4,520 | 4,520 | 10 |
| 2025/10/27 | 4,529 | 4,529 | 4,529 | 4,529 | 50 |
| 2025/10/23 | 4,432 | 4,432 | 4,432 | 4,432 | 10 |
| 2025/10/21 | 4,424 | 4,424 | 4,424 | 4,424 | 10 |
| 2025/10/20 | 4,415 | 4,415 | 4,415 | 4,415 | 50 |
| 2025/10/16 | 4,367 | 4,367 | 4,367 | 4,367 | 10 |
| 2025/10/15 | 4,362 | 4,362 | 4,358 | 4,358 | 20 |
| 2025/10/14 | 4,291 | 4,291 | 4,287 | 4,287 | 20 |
| 2025/10/10 | 4,360 | 4,360 | 4,360 | 4,360 | 200 |
| 2025/10/07 | 4,414 | 4,439 | 4,414 | 4,430 | 60 |
| 2025/10/06 | 4,394 | 4,394 | 4,369 | 4,369 | 320 |
| 2025/10/01 | 4,200 | 4,256 | 4,200 | 4,233 | 40 |
| 2025/09/30 | 4,270 | 4,270 | 4,270 | 4,270 | 10 |
| 2025/09/29 | 4,302 | 4,302 | 4,302 | 4,302 | 10 |
| 2025/09/26 | 4,354 | 4,354 | 4,354 | 4,354 | 50 |
| 2025/09/24 | 4,312 | 4,312 | 4,312 | 4,312 | 50 |
| 2025/09/16 | 4,207 | 4,297 | 4,207 | 4,291 | 70 |
| 2025/09/12 | 4,472 | 4,472 | 4,268 | 4,268 | 230 |
| 2025/09/10 | 4,265 | 4,265 | 4,262 | 4,262 | 40 |
| 2025/09/08 | 4,270 | 4,270 | 4,267 | 4,267 | 20 |
| 2025/09/05 | 4,200 | 4,200 | 4,200 | 4,200 | 50 |
| 2025/09/04 | 4,191 | 4,191 | 4,167 | 4,167 | 40 |
| 2025/09/03 | 4,278 | 4,278 | 4,171 | 4,182 | 40 |
| 2025/08/29 | 4,140 | 4,140 | 4,138 | 4,138 | 20 |
| 2025/08/25 | 4,168 | 4,168 | 4,165 | 4,165 | 50 |
| 2025/08/22 | 4,268 | 4,268 | 4,133 | 4,133 | 130 |
| 2025/08/19 | 4,128 | 4,128 | 4,128 | 4,128 | 60 |
| 2025/08/18 | 4,128 | 4,128 | 4,128 | 4,128 | 60 |
| 2025/08/13 | 4,099 | 4,099 | 4,099 | 4,099 | 40 |
| 2025/08/12 | 4,082 | 4,116 | 4,079 | 4,110 | 460 |
| 2025/08/08 | 4,042 | 4,042 | 4,020 | 4,024 | 180 |
| 2025/08/07 | 3,995 | 3,995 | 3,995 | 3,995 | 70 |
| 2025/08/06 | 3,952 | 3,962 | 3,952 | 3,962 | 60 |
| 2025/08/01 | 3,801 | 3,917 | 3,801 | 3,917 | 2,100 |
| 2025/07/28 | 3,985 | 3,985 | 3,863 | 3,871 | 220 |
| 2025/07/25 | 3,864 | 3,866 | 3,845 | 3,845 | 100 |
| 2025/07/24 | 3,898 | 3,900 | 3,898 | 3,900 | 190 |
| 2025/07/23 | 3,858 | 3,887 | 3,812 | 3,878 | 220 |
| 2025/07/22 | 3,706 | 3,706 | 3,706 | 3,706 | 10 |
| 2025/07/17 | 3,722 | 3,745 | 3,711 | 3,745 | 120 |
| 2025/07/16 | 3,761 | 3,764 | 3,743 | 3,743 | 130 |
| 2025/07/15 | 3,746 | 3,781 | 3,746 | 3,777 | 220 |
| 2025/07/14 | 3,778 | 3,780 | 3,768 | 3,776 | 200 |
| 2025/07/11 | 3,769 | 3,769 | 3,764 | 3,764 | 30 |
| 2025/07/08 | 3,650 | 3,720 | 3,650 | 3,705 | 110 |
| 2025/07/07 | 3,783 | 3,783 | 3,720 | 3,720 | 200 |
| 2025/07/04 | 3,677 | 3,713 | 3,677 | 3,713 | 20 |
| 2025/06/30 | 3,641 | 3,744 | 3,641 | 3,744 | 60 |
| 2025/06/27 | 3,700 | 3,700 | 3,700 | 3,700 | 10 |
| 2025/06/25 | 3,650 | 3,650 | 3,643 | 3,643 | 1,980 |
| 2025/06/24 | 3,625 | 3,663 | 3,560 | 3,650 | 140 |
| 2025/06/20 | 3,677 | 3,677 | 3,677 | 3,677 | 10 |
| 2025/06/19 | 3,694 | 3,694 | 3,694 | 3,694 | 10 |
| 2025/06/18 | 3,700 | 3,700 | 3,700 | 3,700 | 10 |
| 2025/06/11 | 3,680 | 3,680 | 3,680 | 3,680 | 60 |
| 2025/06/05 | 3,655 | 3,655 | 3,640 | 3,640 | 40 |
| 2025/05/30 | 3,766 | 3,766 | 3,766 | 3,766 | 10 |
| 2025/05/28 | 3,721 | 3,721 | 3,721 | 3,721 | 10 |
| 2025/05/26 | 3,697 | 3,697 | 3,697 | 3,697 | 20 |
| 2025/05/22 | 3,658 | 3,659 | 3,658 | 3,659 | 20 |
| 2025/05/20 | 3,722 | 3,722 | 3,697 | 3,697 | 30 |
| 2025/05/16 | 3,634 | 3,634 | 3,630 | 3,630 | 20 |
| 2025/05/14 | 3,710 | 3,710 | 3,706 | 3,706 | 20 |
| 2025/05/13 | 3,729 | 3,816 | 3,729 | 3,816 | 20 |
| 2025/05/12 | 3,822 | 3,822 | 3,728 | 3,728 | 30 |
| 2025/05/09 | 3,688 | 3,703 | 3,682 | 3,682 | 140 |
| 2025/05/08 | 3,662 | 3,662 | 3,647 | 3,647 | 30 |
| 2025/05/02 | 3,701 | 3,701 | 3,698 | 3,698 | 20 |
| 2025/05/01 | 3,628 | 3,650 | 3,628 | 3,650 | 80 |
| 2025/04/30 | 3,615 | 3,615 | 3,561 | 3,581 | 260 |
| 2025/04/25 | 3,479 | 3,479 | 3,475 | 3,475 | 20 |
| 2025/04/23 | 3,401 | 3,408 | 3,401 | 3,408 | 90 |
| 2025/04/21 | 3,325 | 3,325 | 3,325 | 3,325 | 10 |
| 2025/04/18 | 3,360 | 3,360 | 3,360 | 3,360 | 10 |
| 2025/04/17 | 3,469 | 3,469 | 3,331 | 3,331 | 150 |
| 2025/04/15 | 3,329 | 3,329 | 3,329 | 3,329 | 20 |
| 2025/04/11 | 3,183 | 3,235 | 3,179 | 3,235 | 30 |
| 2025/04/10 | 3,342 | 3,342 | 3,316 | 3,336 | 80 |
| 2025/04/09 | 3,123 | 3,123 | 3,117 | 3,123 | 60 |
| 2025/04/08 | 3,230 | 3,230 | 3,203 | 3,203 | 70 |
| 2025/04/07 | 3,287 | 3,287 | 3,115 | 3,115 | 50 |
| 2025/04/04 | 3,326 | 3,326 | 3,281 | 3,287 | 70 |
| 2025/04/03 | 3,421 | 3,421 | 3,386 | 3,400 | 130 |
| 2025/03/31 | 3,526 | 3,531 | 3,501 | 3,527 | 70 |
| 2025/03/28 | 3,577 | 3,647 | 3,577 | 3,619 | 690 |
| 2025/03/27 | 3,641 | 3,641 | 3,637 | 3,637 | 20 |
| 2025/03/25 | 3,703 | 3,713 | 3,703 | 3,711 | 120 |
| 2025/03/24 | 3,664 | 3,664 | 3,659 | 3,659 | 20 |
| 2025/03/19 | 3,727 | 3,739 | 3,727 | 3,734 | 80 |
| 2025/03/18 | 3,690 | 3,690 | 3,686 | 3,686 | 130 |
| 2025/03/17 | 3,599 | 3,615 | 3,599 | 3,615 | 170 |
| 2025/03/14 | 3,572 | 3,581 | 3,572 | 3,581 | 80 |
| 2025/03/13 | 3,475 | 3,578 | 3,475 | 3,561 | 40 |
| 2025/03/11 | 3,554 | 3,554 | 3,534 | 3,534 | 20 |
| 2025/03/10 | 3,598 | 3,598 | 3,598 | 3,598 | 20 |
| 2025/03/07 | 3,591 | 3,591 | 3,591 | 3,591 | 10 |
| 2025/03/06 | 3,586 | 3,586 | 3,586 | 3,586 | 20 |
| 2025/03/04 | 3,559 | 3,559 | 3,531 | 3,531 | 30 |
| 2025/03/03 | 3,573 | 3,573 | 3,573 | 3,573 | 60 |
| 2025/02/28 | 3,516 | 3,516 | 3,516 | 3,516 | 10 |
| 2025/02/27 | 3,580 | 3,580 | 3,580 | 3,580 | 10 |
| 2025/02/25 | 3,575 | 3,575 | 3,525 | 3,525 | 20 |
| 2025/02/20 | 3,508 | 3,523 | 3,508 | 3,523 | 20 |
| 2025/02/19 | 3,545 | 3,545 | 3,545 | 3,545 | 10 |
| 2025/02/13 | 3,581 | 3,583 | 3,577 | 3,583 | 70 |
| 2025/02/12 | 3,510 | 3,510 | 3,510 | 3,510 | 10 |
| 2025/02/07 | 3,535 | 3,535 | 3,535 | 3,535 | 10 |
| 2025/02/06 | 3,598 | 3,598 | 3,563 | 3,563 | 70 |
| 2025/02/05 | 3,580 | 3,580 | 3,550 | 3,555 | 120 |
| 2025/02/04 | 3,589 | 3,589 | 3,580 | 3,580 | 70 |
| 2025/02/03 | 3,579 | 3,579 | 3,538 | 3,559 | 120 |
| 2025/01/30 | 3,664 | 3,664 | 3,664 | 3,664 | 60 |
| 2025/01/28 | 3,655 | 3,655 | 3,655 | 3,655 | 10 |
| 2025/01/27 | 3,660 | 3,660 | 3,660 | 3,660 | 10 |
| 2025/01/24 | 3,659 | 3,659 | 3,631 | 3,631 | 40 |
| 2025/01/23 | 3,649 | 3,649 | 3,649 | 3,649 | 10 |
| 2025/01/22 | 3,596 | 3,623 | 3,596 | 3,623 | 160 |
| 2025/01/21 | 3,594 | 3,594 | 3,594 | 3,594 | 100 |
| 2025/01/20 | 3,584 | 3,594 | 3,584 | 3,594 | 130 |
| 2025/01/17 | 3,494 | 3,535 | 3,490 | 3,535 | 150 |
| 2025/01/15 | 3,597 | 3,597 | 3,597 | 3,597 | 10 |
| 2025/01/14 | 3,597 | 3,597 | 3,583 | 3,594 | 80 |
| 2025/01/09 | 3,666 | 3,666 | 3,662 | 3,662 | 20 |
| 2025/01/07 | 3,720 | 3,738 | 3,717 | 3,738 | 110 |
| 2025/01/06 | 3,715 | 3,715 | 3,715 | 3,715 | 10 |