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 |
|---|---|---|---|---|---|
| 2026/10/29 | 5,542 | 5,542 | 5,542 | 5,542 | 10 |
| 2026/10/27 | 5,523 | 5,523 | 5,519 | 5,519 | 20 |
| 2026/10/23 | 5,422 | 5,422 | 5,416 | 5,416 | 20 |
| 2026/10/20 | 5,532 | 5,532 | 5,532 | 5,532 | 230 |
| 2026/10/16 | 5,615 | 5,615 | 5,615 | 5,615 | 10 |
| 2026/10/15 | 5,537 | 5,537 | 5,531 | 5,531 | 20 |
| 2026/10/13 | 5,698 | 5,715 | 5,694 | 5,712 | 90 |
| 2026/10/09 | 5,639 | 5,639 | 5,639 | 5,639 | 100 |
| 2026/10/08 | 5,734 | 5,734 | 5,729 | 5,729 | 20 |
| 2026/10/07 | 5,736 | 5,836 | 5,736 | 5,836 | 200 |
| 2026/10/06 | 5,800 | 5,835 | 5,800 | 5,835 | 80 |
| 2026/10/05 | 5,779 | 5,779 | 5,779 | 5,779 | 10 |
| 2026/10/02 | 5,701 | 5,701 | 5,701 | 5,701 | 20 |
| 2026/09/28 | 5,721 | 5,721 | 5,721 | 5,721 | 10 |
| 2026/09/25 | 5,733 | 5,751 | 5,733 | 5,751 | 40 |
| 2026/09/24 | 5,868 | 5,868 | 5,700 | 5,700 | 20 |
| 2026/09/17 | 5,568 | 5,568 | 5,568 | 5,568 | 60 |
| 2026/09/15 | 5,747 | 5,747 | 5,462 | 5,568 | 170 |
| 2026/09/09 | 5,659 | 5,659 | 5,654 | 5,654 | 20 |
| 2026/09/02 | 6,020 | 6,188 | 5,745 | 5,745 | 120 |
| 2026/09/01 | 5,865 | 5,930 | 5,865 | 5,920 | 40 |
| 2026/08/31 | 5,903 | 5,903 | 5,796 | 5,796 | 40 |
| 2026/08/28 | 5,805 | 5,805 | 5,805 | 5,805 | 10 |
| 2026/08/27 | 5,806 | 5,806 | 5,801 | 5,801 | 20 |
| 2026/08/25 | 5,713 | 5,713 | 5,707 | 5,707 | 20 |
| 2026/08/14 | 5,840 | 5,840 | 5,833 | 5,833 | 20 |
| 2026/08/10 | 5,712 | 5,712 | 5,712 | 5,712 | 40 |
| 2026/08/06 | 5,645 | 5,645 | 5,626 | 5,626 | 120 |
| 2026/08/04 | 5,534 | 5,534 | 5,380 | 5,394 | 200 |
| 2026/08/03 | 5,359 | 5,359 | 5,359 | 5,359 | 100 |
| 2026/07/30 | 5,459 | 5,459 | 5,459 | 5,459 | 60 |
| 2026/07/28 | 5,459 | 5,459 | 5,459 | 5,459 | 10 |
| 2026/07/23 | 5,980 | 6,080 | 5,554 | 5,566 | 590 |
| 2026/07/16 | 5,750 | 5,750 | 5,570 | 5,583 | 200 |
| 2026/07/15 | 5,550 | 5,550 | 5,550 | 5,550 | 10 |
| 2026/07/14 | 5,477 | 5,477 | 5,477 | 5,477 | 10 |
| 2026/07/13 | 5,513 | 5,513 | 5,504 | 5,504 | 20 |
| 2026/07/08 | 5,698 | 5,698 | 5,616 | 5,616 | 60 |
| 2026/07/02 | 5,770 | 5,770 | 5,770 | 5,770 | 10 |
| 2026/06/30 | 5,675 | 5,675 | 5,675 | 5,675 | 10 |
| 2026/06/26 | 5,624 | 5,624 | 5,619 | 5,619 | 20 |
| 2026/06/22 | 5,730 | 5,730 | 5,730 | 5,730 | 20 |
| 2026/06/18 | 5,725 | 5,725 | 5,720 | 5,720 | 20 |
| 2026/06/15 | 5,603 | 5,603 | 5,599 | 5,603 | 50 |
| 2026/06/09 | 5,378 | 5,378 | 5,374 | 5,374 | 20 |
| 2026/06/08 | 5,283 | 5,283 | 5,276 | 5,276 | 20 |
| 2026/06/02 | 5,431 | 5,431 | 5,424 | 5,424 | 20 |
| 2026/05/29 | 5,616 | 5,616 | 5,612 | 5,612 | 20 |
| 2026/05/28 | 5,530 | 5,530 | 5,519 | 5,519 | 30 |
| 2026/05/27 | 5,550 | 5,550 | 5,550 | 5,550 | 10 |
| 2026/05/25 | 5,552 | 5,552 | 5,542 | 5,542 | 20 |
| 2026/05/21 | 5,390 | 5,390 | 5,384 | 5,384 | 20 |
| 2026/05/20 | 5,234 | 5,234 | 5,229 | 5,229 | 20 |
| 2026/05/19 | 5,261 | 5,321 | 5,261 | 5,321 | 20 |
| 2026/05/18 | 5,330 | 5,330 | 5,326 | 5,326 | 20 |
| 2026/05/14 | 5,411 | 5,411 | 5,411 | 5,411 | 10 |
| 2026/05/13 | 5,388 | 5,388 | 5,388 | 5,388 | 40 |
| 2026/05/07 | 5,196 | 5,271 | 5,191 | 5,260 | 80 |
| 2026/04/30 | 5,050 | 5,050 | 5,050 | 5,050 | 10 |
| 2026/04/23 | 5,044 | 5,044 | 5,040 | 5,040 | 20 |
| 2026/04/20 | 5,140 | 5,140 | 5,140 | 5,140 | 10 |
| 2026/04/10 | 5,158 | 5,158 | 5,158 | 5,158 | 10 |
| 2026/04/03 | 4,956 | 4,956 | 4,951 | 4,951 | 20 |
| 2026/03/31 | 4,751 | 4,754 | 4,751 | 4,754 | 20 |
| 2026/03/30 | 4,810 | 4,810 | 4,810 | 4,810 | 10 |
| 2026/03/23 | 4,750 | 4,750 | 4,750 | 4,750 | 10 |
| 2026/03/19 | 4,980 | 4,980 | 4,980 | 4,980 | 1,010 |
| 2026/03/18 | 4,986 | 4,986 | 4,981 | 4,981 | 20 |
| 2026/03/13 | 4,836 | 4,906 | 4,836 | 4,906 | 20 |
| 2026/03/11 | 5,113 | 5,113 | 5,101 | 5,106 | 70 |
| 2026/03/03 | 5,375 | 5,375 | 5,375 | 5,375 | 10 |
| 2026/02/25 | 5,436 | 5,436 | 5,436 | 5,436 | 40 |
| 2026/02/24 | 5,371 | 5,371 | 5,371 | 5,371 | 10 |
| 2026/02/19 | 5,426 | 5,426 | 5,421 | 5,421 | 20 |
| 2026/02/16 | 5,420 | 5,420 | 5,320 | 5,320 | 40 |
| 2026/02/13 | 5,320 | 5,320 | 5,320 | 5,320 | 40 |
| 2026/02/12 | 5,299 | 5,299 | 5,295 | 5,295 | 20 |
| 2026/02/10 | 5,129 | 5,193 | 5,129 | 5,193 | 20 |
| 2026/02/09 | 5,210 | 5,210 | 5,196 | 5,196 | 60 |
| 2026/02/05 | 5,051 | 5,051 | 5,036 | 5,036 | 100 |
| 2026/02/04 | 4,994 | 4,994 | 4,994 | 4,994 | 10 |
| 2026/02/03 | 4,942 | 4,946 | 4,942 | 4,946 | 30 |
| 2026/02/02 | 4,970 | 4,970 | 4,890 | 4,890 | 50 |
| 2026/01/28 | 4,808 | 4,808 | 4,808 | 4,808 | 10 |
| 2026/01/26 | 4,897 | 4,897 | 4,891 | 4,891 | 20 |
| 2026/01/19 | 5,005 | 5,005 | 5,005 | 5,005 | 10 |
| 2026/01/16 | 5,050 | 5,050 | 5,050 | 5,050 | 10 |
| 2026/01/15 | 4,923 | 5,050 | 4,923 | 5,050 | 320 |
| 2026/01/14 | 4,997 | 5,028 | 4,997 | 5,028 | 30 |
| 2026/01/13 | 4,968 | 4,978 | 4,967 | 4,978 | 60 |
| 2026/01/08 | 4,853 | 4,853 | 4,843 | 4,843 | 80 |