MAXIS JPX日経インデックス400上場投信 (1593)の株価時系列情報
MAXIS JPX日経インデックス400上場投信 (1593)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 25,300 | 26,000 | 25,300 | 26,000 | 962 |
| 2024/07/25 | 25,800 | 26,060 | 25,395 | 25,395 | 3,046 |
| 2024/07/24 | 26,540 | 27,330 | 26,080 | 26,270 | 329 |
| 2024/07/23 | 26,765 | 26,815 | 26,590 | 26,760 | 351 |
| 2024/07/22 | 26,890 | 26,895 | 26,600 | 26,775 | 607 |
| 2024/07/19 | 26,900 | 27,020 | 26,790 | 27,010 | 362 |
| 2024/07/18 | 26,985 | 27,235 | 26,980 | 27,105 | 610 |
| 2024/07/17 | 27,405 | 27,565 | 27,405 | 27,560 | 584 |
| 2024/07/16 | 27,360 | 27,520 | 27,300 | 27,460 | 2,007 |
| 2024/07/12 | 27,490 | 27,965 | 27,335 | 27,640 | 3,144 |
| 2024/07/11 | 28,030 | 28,105 | 27,900 | 27,965 | 8,257 |
| 2024/07/10 | 27,695 | 28,020 | 27,500 | 28,020 | 1,137 |
| 2024/07/09 | 27,380 | 27,685 | 27,340 | 27,635 | 1,102 |
| 2024/07/08 | 27,690 | 27,690 | 27,290 | 27,445 | 318 |
| 2024/07/05 | 27,680 | 27,680 | 27,380 | 27,600 | 283 |
| 2024/07/04 | 27,180 | 27,860 | 27,180 | 27,490 | 669 |
| 2024/07/03 | 26,960 | 27,300 | 26,960 | 27,300 | 442 |
| 2024/07/02 | 26,735 | 27,130 | 26,680 | 27,130 | 540 |
| 2024/07/01 | 26,815 | 26,900 | 26,680 | 26,855 | 938 |
| 2024/06/28 | 26,525 | 26,730 | 26,525 | 26,730 | 3,552 |
| 2024/06/27 | 26,385 | 26,520 | 26,315 | 26,460 | 711 |
| 2024/06/26 | 26,500 | 26,600 | 26,305 | 26,510 | 1,241 |
| 2024/06/25 | 26,230 | 26,320 | 26,070 | 26,310 | 291 |
| 2024/06/24 | 25,790 | 26,015 | 25,700 | 26,015 | 679 |
| 2024/06/21 | 25,830 | 25,995 | 25,830 | 25,955 | 107 |
| 2024/06/20 | 25,775 | 25,875 | 25,665 | 25,775 | 254 |
| 2024/06/19 | 25,755 | 25,860 | 25,740 | 25,825 | 29 |
| 2024/06/18 | 25,840 | 25,840 | 25,705 | 25,710 | 1,160 |
| 2024/06/17 | 25,800 | 25,895 | 25,550 | 25,840 | 1,557 |
| 2024/06/14 | 25,820 | 26,230 | 25,800 | 26,030 | 127 |
| 2024/06/13 | 26,215 | 26,215 | 25,900 | 26,140 | 599 |
| 2024/06/12 | 26,080 | 26,145 | 26,080 | 26,080 | 52 |
| 2024/06/11 | 26,390 | 26,425 | 26,255 | 26,255 | 106 |
| 2024/06/10 | 25,645 | 26,300 | 25,645 | 26,270 | 294 |
| 2024/06/07 | 26,030 | 26,070 | 25,985 | 25,995 | 60 |
| 2024/06/06 | 26,155 | 26,205 | 25,955 | 26,060 | 42 |
| 2024/06/05 | 26,235 | 26,235 | 25,915 | 25,915 | 167 |
| 2024/06/04 | 26,305 | 26,415 | 26,245 | 26,315 | 1,901 |
| 2024/06/03 | 26,300 | 26,500 | 26,300 | 26,425 | 2,514 |
| 2024/05/31 | 25,875 | 26,200 | 25,875 | 26,200 | 346 |
| 2024/05/30 | 25,645 | 25,825 | 25,495 | 25,740 | 259 |
| 2024/05/29 | 26,170 | 26,300 | 25,935 | 25,995 | 629 |
| 2024/05/28 | 26,170 | 26,175 | 26,140 | 26,175 | 42 |
| 2024/05/27 | 26,010 | 26,130 | 25,960 | 26,080 | 881 |
| 2024/05/24 | 25,780 | 26,045 | 25,685 | 26,045 | 1,275 |
| 2024/05/23 | 25,950 | 26,060 | 25,825 | 26,060 | 124 |
| 2024/05/22 | 26,085 | 26,160 | 25,875 | 25,875 | 400 |
| 2024/05/21 | 26,275 | 26,355 | 26,180 | 26,210 | 2,146 |
| 2024/05/20 | 25,905 | 26,360 | 25,905 | 26,220 | 150 |
| 2024/05/17 | 25,700 | 25,965 | 25,650 | 25,930 | 573 |
| 2024/05/16 | 25,700 | 25,920 | 25,660 | 25,840 | 81 |
| 2024/05/15 | 25,895 | 26,000 | 25,700 | 25,700 | 276 |
| 2024/05/14 | 25,775 | 25,865 | 25,595 | 25,730 | 495 |
| 2024/05/13 | 25,880 | 25,880 | 25,585 | 25,625 | 135 |
| 2024/05/10 | 25,910 | 25,960 | 25,630 | 25,630 | 151 |
| 2024/05/09 | 25,660 | 25,705 | 25,530 | 25,555 | 190 |
| 2024/05/08 | 25,780 | 25,780 | 25,500 | 25,525 | 246 |
| 2024/05/07 | 25,905 | 25,905 | 25,695 | 25,805 | 130 |
| 2024/05/02 | 25,625 | 25,725 | 25,570 | 25,655 | 57 |
| 2024/05/01 | 25,640 | 25,765 | 25,610 | 25,725 | 508 |
| 2024/04/30 | 25,500 | 25,825 | 25,500 | 25,725 | 544 |
| 2024/04/26 | 25,125 | 25,275 | 24,940 | 25,090 | 118 |
| 2024/04/25 | 25,205 | 25,300 | 25,000 | 25,110 | 302 |
| 2024/04/24 | 25,185 | 25,410 | 25,165 | 25,400 | 452 |
| 2024/04/23 | 25,150 | 25,150 | 24,570 | 24,990 | 1,294 |
| 2024/04/22 | 24,855 | 25,050 | 24,815 | 25,050 | 364 |
| 2024/04/19 | 24,880 | 24,930 | 24,360 | 24,600 | 2,531 |
| 2024/04/18 | 24,930 | 25,175 | 24,835 | 25,065 | 433 |
| 2024/04/17 | 25,355 | 25,355 | 24,980 | 24,980 | 954 |
| 2024/04/16 | 25,550 | 25,640 | 25,230 | 25,360 | 301 |
| 2024/04/15 | 25,610 | 25,770 | 25,480 | 25,770 | 106 |
| 2024/04/12 | 25,815 | 25,910 | 25,795 | 25,860 | 297 |
| 2024/04/11 | 25,430 | 25,825 | 25,430 | 25,770 | 1,839 |
| 2024/04/10 | 25,740 | 25,760 | 25,670 | 25,670 | 2,664 |
| 2024/04/09 | 25,665 | 25,800 | 25,605 | 25,800 | 138 |
| 2024/04/08 | 25,535 | 25,680 | 25,475 | 25,480 | 6,987 |
| 2024/04/05 | 25,365 | 25,385 | 25,180 | 25,275 | 693 |
| 2024/04/04 | 25,600 | 25,800 | 25,575 | 25,640 | 2,762 |
| 2024/04/03 | 25,375 | 25,440 | 25,170 | 25,415 | 786 |
| 2024/04/02 | 25,655 | 25,655 | 25,375 | 25,445 | 274 |
| 2024/04/01 | 25,985 | 25,985 | 25,415 | 25,415 | 12,535 |
| 2024/03/29 | 25,855 | 26,045 | 25,830 | 26,020 | 71 |
| 2024/03/28 | 25,955 | 26,035 | 25,750 | 25,750 | 147 |
| 2024/03/27 | 25,890 | 26,025 | 25,855 | 25,885 | 453 |
| 2024/03/26 | 25,730 | 25,795 | 25,690 | 25,795 | 90 |
| 2024/03/25 | 26,035 | 26,035 | 25,730 | 25,730 | 211 |
| 2024/03/22 | 25,980 | 26,115 | 25,595 | 26,110 | 1,705 |
| 2024/03/21 | 25,800 | 25,920 | 25,495 | 25,905 | 421 |
| 2024/03/19 | 25,255 | 25,450 | 25,150 | 25,400 | 1,286 |
| 2024/03/18 | 24,830 | 25,270 | 24,830 | 25,270 | 507 |
| 2024/03/15 | 24,610 | 24,800 | 24,610 | 24,695 | 339 |
| 2024/03/14 | 24,520 | 24,645 | 24,385 | 24,645 | 261 |
| 2024/03/13 | 24,745 | 24,850 | 24,400 | 24,515 | 2,469 |
| 2024/03/12 | 24,535 | 24,595 | 24,280 | 24,595 | 24,789 |
| 2024/03/11 | 24,945 | 25,040 | 24,485 | 24,800 | 2,555 |
| 2024/03/08 | 25,205 | 25,440 | 25,060 | 25,300 | 844 |
| 2024/03/07 | 25,450 | 25,925 | 25,190 | 25,190 | 1,183 |
| 2024/03/06 | 25,090 | 25,350 | 25,090 | 25,320 | 834 |
| 2024/03/05 | 25,060 | 25,280 | 25,050 | 25,240 | 1,873 |
| 2024/03/04 | 25,250 | 25,255 | 25,150 | 25,150 | 1,787 |
| 2024/03/01 | 24,805 | 25,180 | 24,765 | 25,180 | 1,057 |
| 2024/02/29 | 24,735 | 24,825 | 24,650 | 24,825 | 1,865 |
| 2024/02/28 | 24,855 | 24,865 | 24,750 | 24,820 | 1,229 |
| 2024/02/27 | 24,810 | 24,950 | 24,800 | 24,830 | 981 |
| 2024/02/26 | 24,800 | 24,900 | 24,750 | 24,845 | 1,406 |
| 2024/02/22 | 24,555 | 24,700 | 24,510 | 24,650 | 1,830 |
| 2024/02/21 | 24,350 | 24,400 | 24,275 | 24,385 | 1,173 |
| 2024/02/20 | 24,550 | 24,550 | 24,375 | 24,400 | 1,080 |
| 2024/02/19 | 24,400 | 24,445 | 24,330 | 24,445 | 566 |
| 2024/02/16 | 24,200 | 24,515 | 24,200 | 24,350 | 4,870 |
| 2024/02/15 | 24,120 | 24,120 | 23,980 | 24,080 | 1,109 |
| 2024/02/14 | 24,200 | 24,200 | 23,850 | 23,980 | 2,465 |
| 2024/02/13 | 24,000 | 24,200 | 23,900 | 24,180 | 1,980 |
| 2024/02/09 | 23,690 | 23,850 | 23,650 | 23,650 | 1,886 |
| 2024/02/08 | 23,640 | 23,800 | 23,550 | 23,700 | 688 |
| 2024/02/07 | 23,445 | 23,600 | 23,430 | 23,540 | 1,584 |
| 2024/02/06 | 23,655 | 23,655 | 23,470 | 23,500 | 1,119 |
| 2024/02/05 | 23,700 | 23,730 | 23,635 | 23,720 | 1,529 |
| 2024/02/02 | 23,515 | 23,625 | 23,500 | 23,550 | 1,059 |
| 2024/02/01 | 23,500 | 23,550 | 23,450 | 23,485 | 544 |
| 2024/01/31 | 23,330 | 23,620 | 23,325 | 23,620 | 338 |
| 2024/01/30 | 23,450 | 23,550 | 23,450 | 23,450 | 2,207 |
| 2024/01/29 | 23,215 | 23,510 | 23,215 | 23,400 | 560 |
| 2024/01/26 | 23,300 | 23,345 | 23,170 | 23,200 | 1,556 |
| 2024/01/25 | 23,400 | 23,510 | 23,345 | 23,510 | 870 |
| 2024/01/24 | 23,550 | 23,600 | 23,410 | 23,505 | 487 |
| 2024/01/23 | 23,650 | 23,810 | 23,600 | 23,600 | 2,053 |
| 2024/01/22 | 23,390 | 23,610 | 23,390 | 23,610 | 974 |
| 2024/01/19 | 23,355 | 23,400 | 23,200 | 23,300 | 276 |
| 2024/01/18 | 23,105 | 23,250 | 23,100 | 23,105 | 557 |
| 2024/01/17 | 23,305 | 23,530 | 23,150 | 23,150 | 3,144 |
| 2024/01/16 | 23,525 | 23,525 | 23,220 | 23,250 | 389 |
| 2024/01/15 | 23,245 | 23,480 | 23,150 | 23,430 | 917 |
| 2024/01/12 | 23,325 | 23,520 | 23,150 | 23,375 | 6,185 |
| 2024/01/11 | 23,150 | 23,325 | 23,150 | 23,295 | 1,203 |
| 2024/01/10 | 22,600 | 22,920 | 22,600 | 22,900 | 584 |
| 2024/01/09 | 22,580 | 22,700 | 22,470 | 22,580 | 1,084 |
| 2024/01/05 | 22,300 | 22,440 | 22,300 | 22,380 | 644 |
| 2024/01/04 | 22,015 | 22,250 | 21,850 | 22,235 | 1,502 |
| 2023/12/29 | 22,150 | 22,220 | 22,050 | 22,090 | 2,873 |
| 2023/12/28 | 22,070 | 22,140 | 22,070 | 22,130 | 301 |
| 2023/12/27 | 21,975 | 22,150 | 21,975 | 22,150 | 1,029 |
| 2023/12/26 | 21,900 | 21,905 | 21,800 | 21,880 | 1,012 |
| 2023/12/25 | 22,000 | 22,000 | 21,870 | 21,900 | 1,989 |
| 2023/12/22 | 21,825 | 21,885 | 21,800 | 21,835 | 164 |
| 2023/12/21 | 21,800 | 21,800 | 21,715 | 21,720 | 1,169 |
| 2023/12/20 | 21,825 | 22,070 | 21,825 | 22,000 | 1,316 |
| 2023/12/19 | 21,500 | 21,800 | 21,500 | 21,765 | 899 |
| 2023/12/18 | 21,585 | 21,715 | 21,440 | 21,645 | 1,647 |
| 2023/12/15 | 21,700 | 21,850 | 21,700 | 21,800 | 731 |
| 2023/12/14 | 22,045 | 22,045 | 21,580 | 21,700 | 838 |
| 2023/12/13 | 22,000 | 22,000 | 21,890 | 21,985 | 988 |
| 2023/12/12 | 22,080 | 22,110 | 21,935 | 21,960 | 510 |
| 2023/12/11 | 21,830 | 22,000 | 21,830 | 21,960 | 1,081 |
| 2023/12/08 | 21,800 | 21,850 | 21,600 | 21,630 | 4,410 |
| 2023/12/07 | 22,150 | 22,150 | 21,945 | 21,970 | 3,254 |
| 2023/12/06 | 21,930 | 22,290 | 21,930 | 22,290 | 1,598 |
| 2023/12/05 | 22,035 | 22,050 | 21,850 | 21,875 | 3,463 |
| 2023/12/04 | 22,145 | 22,145 | 21,950 | 22,060 | 3,292 |
| 2023/12/01 | 22,280 | 22,300 | 22,230 | 22,235 | 1,552 |
| 2023/11/30 | 22,065 | 22,165 | 21,990 | 22,165 | 1,810 |
| 2023/11/29 | 22,150 | 22,180 | 22,050 | 22,090 | 2,900 |
| 2023/11/28 | 22,300 | 22,300 | 22,150 | 22,200 | 3,197 |
| 2023/11/27 | 22,405 | 22,470 | 22,250 | 22,250 | 2,907 |
| 2023/11/24 | 22,420 | 22,440 | 22,375 | 22,380 | 2,073 |
| 2023/11/22 | 22,070 | 22,300 | 22,070 | 22,300 | 2,507 |
| 2023/11/21 | 22,165 | 22,170 | 22,035 | 22,155 | 204 |
| 2023/11/20 | 22,340 | 22,450 | 22,190 | 22,295 | 1,829 |
| 2023/11/17 | 22,075 | 22,300 | 22,075 | 22,300 | 762 |
| 2023/11/16 | 22,130 | 22,255 | 22,045 | 22,150 | 502 |
| 2023/11/15 | 22,130 | 22,185 | 22,090 | 22,185 | 288 |
| 2023/11/14 | 21,905 | 21,915 | 21,850 | 21,910 | 45 |
| 2023/11/13 | 21,890 | 21,900 | 21,720 | 21,760 | 98 |
| 2023/11/10 | 21,605 | 21,760 | 21,555 | 21,735 | 149 |
| 2023/11/09 | 21,515 | 21,800 | 21,450 | 21,800 | 98 |
| 2023/11/08 | 21,750 | 21,750 | 21,395 | 21,485 | 427 |
| 2023/11/07 | 21,875 | 21,880 | 21,675 | 21,675 | 157 |
| 2023/11/06 | 21,900 | 21,980 | 21,855 | 21,885 | 192 |
| 2023/11/02 | 21,755 | 21,755 | 21,505 | 21,535 | 111 |
| 2023/11/01 | 21,310 | 21,430 | 21,310 | 21,430 | 517 |
| 2023/10/31 | 20,870 | 21,035 | 20,705 | 21,035 | 293 |
| 2023/10/30 | 21,000 | 21,000 | 20,660 | 20,800 | 3,588 |
| 2023/10/27 | 20,775 | 20,970 | 20,740 | 20,925 | 299 |
| 2023/10/26 | 20,795 | 20,990 | 20,635 | 20,645 | 4,116 |
| 2023/10/25 | 21,005 | 21,080 | 21,000 | 21,000 | 267 |
| 2023/10/24 | 20,895 | 21,140 | 20,455 | 20,895 | 3,448 |
| 2023/10/23 | 20,945 | 20,960 | 20,850 | 20,860 | 224 |
| 2023/10/20 | 21,000 | 21,105 | 20,900 | 21,035 | 992 |
| 2023/10/19 | 21,140 | 21,220 | 21,045 | 21,080 | 301 |
| 2023/10/18 | 21,455 | 21,460 | 21,350 | 21,460 | 263 |
| 2023/10/17 | 21,445 | 21,550 | 21,385 | 21,385 | 156 |
| 2023/10/16 | 21,390 | 21,400 | 21,165 | 21,165 | 7,648 |
| 2023/10/13 | 21,710 | 21,765 | 21,505 | 21,680 | 221 |
| 2023/10/12 | 21,590 | 21,870 | 21,590 | 21,850 | 689 |
| 2023/10/11 | 21,565 | 21,610 | 21,565 | 21,575 | 237 |
| 2023/10/10 | 21,305 | 21,600 | 21,305 | 21,555 | 110 |
| 2023/10/06 | 21,085 | 21,200 | 21,035 | 21,145 | 79 |
| 2023/10/05 | 20,835 | 21,100 | 20,750 | 21,085 | 837 |
| 2023/10/04 | 20,925 | 21,000 | 20,680 | 21,000 | 1,556 |
| 2023/10/03 | 21,500 | 21,500 | 21,180 | 21,230 | 2,283 |