MAXIS 米国株式(S&P500)上場投信(2558)の株価時系列情報
MAXIS 米国株式(S&P500)上場投信(2558)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 | 23,895 | 23,985 | 23,850 | 23,935 | 34,778 |
| 2024/07/25 | 24,065 | 24,075 | 23,805 | 23,860 | 92,238 |
| 2024/07/24 | 24,750 | 24,810 | 24,480 | 24,530 | 81,870 |
| 2024/07/23 | 25,065 | 25,065 | 24,920 | 24,950 | 25,460 |
| 2024/07/22 | 24,995 | 25,000 | 24,890 | 24,900 | 51,727 |
| 2024/07/19 | 25,080 | 25,260 | 25,055 | 25,260 | 27,294 |
| 2024/07/18 | 25,045 | 25,200 | 25,020 | 25,110 | 50,637 |
| 2024/07/17 | 25,755 | 25,785 | 25,630 | 25,630 | 38,748 |
| 2024/07/16 | 25,620 | 25,740 | 25,615 | 25,715 | 66,739 |
| 2024/07/12 | 25,395 | 25,590 | 25,360 | 25,540 | 132,145 |
| 2024/07/11 | 26,135 | 26,165 | 26,100 | 26,155 | 61,856 |
| 2024/07/10 | 25,855 | 25,900 | 25,850 | 25,870 | 46,272 |
| 2024/07/09 | 25,800 | 25,835 | 25,775 | 25,810 | 51,010 |
| 2024/07/08 | 25,645 | 25,660 | 25,590 | 25,635 | 43,577 |
| 2024/07/05 | 25,640 | 25,650 | 25,525 | 25,570 | 35,423 |
| 2024/07/04 | 25,705 | 25,705 | 25,605 | 25,680 | 70,369 |
| 2024/07/03 | 25,525 | 25,595 | 25,520 | 25,595 | 55,099 |
| 2024/07/02 | 25,365 | 25,395 | 25,340 | 25,395 | 42,613 |
| 2024/07/01 | 25,285 | 25,330 | 25,240 | 25,320 | 34,994 |
| 2024/06/28 | 25,335 | 25,450 | 25,335 | 25,390 | 50,260 |
| 2024/06/27 | 25,180 | 25,190 | 25,130 | 25,185 | 32,319 |
| 2024/06/26 | 25,070 | 25,135 | 25,060 | 25,130 | 37,931 |
| 2024/06/25 | 25,000 | 25,000 | 24,905 | 24,985 | 30,430 |
| 2024/06/24 | 25,100 | 25,110 | 24,995 | 25,065 | 42,738 |
| 2024/06/21 | 25,000 | 25,015 | 24,970 | 25,010 | 37,645 |
| 2024/06/20 | 24,905 | 25,010 | 24,905 | 25,000 | 28,996 |
| 2024/06/19 | 24,895 | 24,895 | 24,855 | 24,865 | 30,373 |
| 2024/06/18 | 24,805 | 24,820 | 24,745 | 24,820 | 71,423 |
| 2024/06/17 | 24,570 | 24,570 | 24,520 | 24,560 | 52,411 |
| 2024/06/14 | 24,495 | 24,685 | 24,485 | 24,685 | 60,782 |
| 2024/06/13 | 24,430 | 24,500 | 24,420 | 24,475 | 61,119 |
| 2024/06/12 | 24,240 | 24,285 | 24,225 | 24,285 | 45,571 |
| 2024/06/11 | 24,150 | 24,190 | 24,140 | 24,185 | 30,579 |
| 2024/06/10 | 24,010 | 24,125 | 24,010 | 24,090 | 28,116 |
| 2024/06/07 | 23,935 | 23,965 | 23,910 | 23,935 | 17,099 |
| 2024/06/06 | 24,000 | 24,000 | 23,885 | 23,950 | 25,430 |
| 2024/06/05 | 23,720 | 23,810 | 23,705 | 23,785 | 22,971 |
| 2024/06/04 | 23,775 | 24,160 | 23,770 | 23,820 | 29,589 |
| 2024/06/03 | 23,970 | 24,035 | 23,950 | 24,035 | 49,081 |
| 2024/05/31 | 23,665 | 23,680 | 23,575 | 23,645 | 25,543 |
| 2024/05/30 | 23,865 | 23,870 | 23,695 | 23,725 | 34,064 |
| 2024/05/29 | 24,015 | 24,055 | 23,945 | 23,960 | 17,767 |
| 2024/05/28 | 24,030 | 24,030 | 23,985 | 24,005 | 25,859 |
| 2024/05/27 | 23,980 | 24,000 | 23,935 | 24,000 | 18,472 |
| 2024/05/24 | 23,850 | 23,910 | 23,835 | 23,875 | 38,762 |
| 2024/05/23 | 24,060 | 24,160 | 24,040 | 24,145 | 47,930 |
| 2024/05/22 | 23,975 | 24,000 | 23,960 | 24,000 | 19,862 |
| 2024/05/21 | 23,930 | 23,960 | 23,920 | 23,945 | 21,572 |
| 2024/05/20 | 23,860 | 23,870 | 23,825 | 23,830 | 33,556 |
| 2024/05/17 | 23,720 | 23,805 | 23,710 | 23,790 | 28,409 |
| 2024/05/16 | 23,640 | 23,685 | 23,540 | 23,640 | 31,005 |
| 2024/05/15 | 23,665 | 23,675 | 23,615 | 23,640 | 17,519 |
| 2024/05/14 | 23,495 | 23,530 | 23,490 | 23,515 | 16,993 |
| 2024/05/13 | 23,425 | 23,500 | 23,385 | 23,500 | 19,823 |
| 2024/05/10 | 23,350 | 23,415 | 23,350 | 23,410 | 22,800 |
| 2024/05/09 | 23,205 | 23,255 | 23,175 | 23,215 | 16,354 |
| 2024/05/08 | 23,120 | 23,190 | 23,115 | 23,170 | 25,132 |
| 2024/05/07 | 23,015 | 23,075 | 22,955 | 23,050 | 46,036 |
| 2024/05/02 | 22,610 | 22,700 | 22,590 | 22,635 | 36,319 |
| 2024/05/01 | 22,845 | 22,910 | 22,845 | 22,905 | 22,753 |
| 2024/04/30 | 23,020 | 23,110 | 22,995 | 23,085 | 49,458 |
| 2024/04/26 | 22,800 | 22,915 | 22,785 | 22,910 | 41,475 |
| 2024/04/25 | 22,550 | 22,600 | 22,545 | 22,590 | 27,667 |
| 2024/04/24 | 22,635 | 22,720 | 22,625 | 22,720 | 31,146 |
| 2024/04/23 | 22,340 | 22,355 | 22,285 | 22,355 | 26,438 |
| 2024/04/22 | 22,190 | 22,270 | 22,140 | 22,270 | 22,572 |
| 2024/04/19 | 22,300 | 22,300 | 21,805 | 22,100 | 62,135 |
| 2024/04/18 | 22,355 | 22,420 | 22,325 | 22,420 | 16,570 |
| 2024/04/17 | 22,565 | 22,565 | 22,475 | 22,485 | 22,205 |
| 2024/04/16 | 22,555 | 22,555 | 22,425 | 22,480 | 38,953 |
| 2024/04/15 | 22,690 | 22,800 | 22,645 | 22,800 | 21,778 |
| 2024/04/12 | 22,930 | 22,945 | 22,900 | 22,940 | 39,613 |
| 2024/04/11 | 22,690 | 22,750 | 22,670 | 22,750 | 17,739 |
| 2024/04/10 | 22,780 | 22,800 | 22,770 | 22,785 | 17,314 |
| 2024/04/09 | 22,755 | 22,780 | 22,740 | 22,780 | 19,475 |
| 2024/04/08 | 22,750 | 22,755 | 22,690 | 22,715 | 24,142 |
| 2024/04/05 | 22,445 | 22,455 | 22,355 | 22,455 | 50,723 |
| 2024/04/04 | 22,815 | 22,850 | 22,795 | 22,830 | 22,208 |
| 2024/04/03 | 22,710 | 22,710 | 22,665 | 22,685 | 47,869 |
| 2024/04/02 | 22,840 | 22,880 | 22,820 | 22,860 | 20,600 |
| 2024/04/01 | 23,020 | 23,030 | 22,940 | 22,970 | 40,004 |
| 2024/03/29 | 22,860 | 22,910 | 22,855 | 22,895 | 10,477 |
| 2024/03/28 | 22,845 | 22,895 | 22,840 | 22,860 | 17,364 |
| 2024/03/27 | 22,765 | 22,845 | 22,755 | 22,820 | 41,269 |
| 2024/03/26 | 22,760 | 22,780 | 22,745 | 22,775 | 17,723 |
| 2024/03/25 | 22,785 | 22,800 | 22,735 | 22,745 | 22,091 |
| 2024/03/22 | 22,900 | 22,925 | 22,835 | 22,855 | 37,536 |
| 2024/03/21 | 22,740 | 22,810 | 22,655 | 22,810 | 70,880 |
| 2024/03/19 | 22,080 | 22,265 | 22,060 | 22,255 | 34,437 |
| 2024/03/18 | 21,950 | 22,030 | 21,940 | 22,015 | 22,529 |
| 2024/03/15 | 21,960 | 22,020 | 21,960 | 21,960 | 24,033 |
| 2024/03/14 | 21,975 | 22,025 | 21,945 | 22,025 | 21,493 |
| 2024/03/13 | 21,980 | 21,985 | 21,900 | 21,980 | 41,403 |
| 2024/03/12 | 21,660 | 21,825 | 21,640 | 21,820 | 20,199 |
| 2024/03/11 | 21,645 | 21,655 | 21,595 | 21,650 | 42,881 |
| 2024/03/08 | 21,920 | 21,960 | 21,875 | 21,940 | 27,666 |
| 2024/03/07 | 21,920 | 21,920 | 21,755 | 21,800 | 45,240 |
| 2024/03/06 | 21,925 | 21,940 | 21,895 | 21,925 | 92,506 |
| 2024/03/05 | 22,175 | 22,180 | 22,150 | 22,160 | 22,802 |
| 2024/03/04 | 22,160 | 22,185 | 22,115 | 22,175 | 24,901 |
| 2024/03/01 | 21,960 | 22,080 | 21,960 | 22,075 | 20,806 |
| 2024/02/29 | 21,935 | 21,960 | 21,840 | 21,875 | 41,737 |
| 2024/02/28 | 21,965 | 21,995 | 21,950 | 21,985 | 21,564 |
| 2024/02/27 | 21,940 | 21,940 | 21,895 | 21,920 | 17,595 |
| 2024/02/26 | 22,005 | 22,010 | 21,935 | 21,965 | 44,354 |
| 2024/02/22 | 21,650 | 21,715 | 21,640 | 21,695 | 41,692 |
| 2024/02/21 | 21,450 | 21,460 | 21,405 | 21,440 | 33,380 |
| 2024/02/20 | 21,595 | 21,610 | 21,540 | 21,585 | 16,088 |
| 2024/02/19 | 21,615 | 21,700 | 21,580 | 21,700 | 19,723 |
| 2024/02/16 | 21,690 | 21,735 | 21,670 | 21,695 | 33,746 |
| 2024/02/15 | 21,655 | 21,655 | 21,570 | 21,590 | 32,880 |
| 2024/02/14 | 21,460 | 21,470 | 21,405 | 21,435 | 65,876 |
| 2024/02/13 | 21,530 | 21,555 | 21,505 | 21,555 | 29,386 |
| 2024/02/09 | 21,425 | 21,460 | 21,410 | 21,440 | 42,990 |
| 2024/02/08 | 21,250 | 21,335 | 21,225 | 21,325 | 40,793 |
| 2024/02/07 | 21,025 | 21,075 | 21,025 | 21,060 | 16,604 |
| 2024/02/06 | 21,075 | 21,110 | 21,065 | 21,075 | 15,482 |
| 2024/02/05 | 21,130 | 21,140 | 21,060 | 21,075 | 25,409 |
| 2024/02/02 | 20,745 | 20,755 | 20,710 | 20,745 | 28,885 |
| 2024/02/01 | 20,500 | 20,510 | 20,455 | 20,495 | 48,797 |
| 2024/01/31 | 20,750 | 20,815 | 20,740 | 20,815 | 34,037 |
| 2024/01/30 | 20,865 | 20,865 | 20,830 | 20,855 | 19,615 |
| 2024/01/29 | 20,745 | 20,795 | 20,745 | 20,770 | 35,424 |
| 2024/01/26 | 20,730 | 20,740 | 20,680 | 20,695 | 45,724 |
| 2024/01/25 | 20,655 | 20,690 | 20,630 | 20,690 | 83,473 |
| 2024/01/24 | 20,750 | 20,750 | 20,685 | 20,710 | 59,552 |
| 2024/01/23 | 20,625 | 20,685 | 20,585 | 20,610 | 40,372 |
| 2024/01/22 | 20,605 | 20,645 | 20,580 | 20,605 | 51,794 |
| 2024/01/19 | 20,335 | 20,415 | 20,315 | 20,410 | 27,622 |
| 2024/01/18 | 20,150 | 20,175 | 20,100 | 20,110 | 36,162 |
| 2024/01/17 | 20,145 | 20,170 | 20,100 | 20,125 | 41,550 |
| 2024/01/16 | 19,985 | 20,010 | 19,940 | 19,985 | 63,540 |
| 2024/01/15 | 19,905 | 19,940 | 19,885 | 19,940 | 26,422 |
| 2024/01/12 | 19,905 | 19,935 | 19,860 | 19,895 | 82,250 |
| 2024/01/11 | 20,020 | 20,030 | 19,990 | 20,020 | 102,845 |
| 2024/01/10 | 19,700 | 19,760 | 19,695 | 19,755 | 46,382 |
| 2024/01/09 | 19,695 | 19,695 | 19,590 | 19,625 | 24,710 |
| 2024/01/05 | 19,505 | 19,525 | 19,475 | 19,490 | 31,951 |
| 2024/01/04 | 19,345 | 19,445 | 19,300 | 19,435 | 116,230 |
| 2023/12/29 | 19,450 | 19,470 | 19,430 | 19,440 | 26,744 |
| 2023/12/28 | 19,430 | 19,475 | 19,400 | 19,415 | 87,304 |
| 2023/12/27 | 19,535 | 19,570 | 19,510 | 19,550 | 52,135 |
| 2023/12/26 | 19,430 | 19,445 | 19,400 | 19,440 | 21,890 |
| 2023/12/25 | 19,400 | 19,455 | 19,375 | 19,400 | 20,410 |
| 2023/12/22 | 19,340 | 19,395 | 19,315 | 19,355 | 91,973 |
| 2023/12/21 | 19,400 | 19,405 | 19,305 | 19,355 | 114,591 |
| 2023/12/20 | 19,675 | 19,700 | 19,620 | 19,655 | 56,708 |
| 2023/12/19 | 19,395 | 19,540 | 19,340 | 19,530 | 37,427 |
| 2023/12/18 | 19,275 | 19,300 | 19,255 | 19,295 | 35,869 |
| 2023/12/15 | 19,265 | 19,290 | 19,195 | 19,240 | 37,179 |
| 2023/12/14 | 19,320 | 19,345 | 19,095 | 19,165 | 154,203 |
| 2023/12/13 | 19,375 | 19,430 | 19,375 | 19,415 | 32,405 |
| 2023/12/12 | 19,365 | 19,375 | 19,280 | 19,280 | 29,219 |
| 2023/12/11 | 19,155 | 19,230 | 19,140 | 19,220 | 28,737 |
| 2023/12/08 | 18,955 | 18,965 | 18,740 | 18,935 | 109,165 |
| 2023/12/07 | 19,220 | 19,225 | 19,115 | 19,130 | 17,527 |
| 2023/12/06 | 19,415 | 19,500 | 19,405 | 19,470 | 11,379 |
| 2023/12/05 | 19,400 | 19,405 | 19,350 | 19,365 | 37,422 |
| 2023/12/04 | 19,395 | 19,445 | 19,360 | 19,435 | 37,938 |
| 2023/12/01 | 19,495 | 19,520 | 19,445 | 19,505 | 22,530 |
| 2023/11/30 | 19,330 | 19,355 | 19,310 | 19,355 | 44,232 |
| 2023/11/29 | 19,325 | 19,385 | 19,290 | 19,365 | 61,561 |
| 2023/11/28 | 19,500 | 19,500 | 19,440 | 19,480 | 31,942 |
| 2023/11/27 | 19,640 | 19,640 | 19,515 | 19,545 | 44,484 |
| 2023/11/24 | 19,680 | 19,690 | 19,620 | 19,635 | 33,410 |
| 2023/11/22 | 19,380 | 19,480 | 19,370 | 19,480 | 33,039 |
| 2023/11/21 | 19,485 | 19,490 | 19,335 | 19,390 | 66,720 |
| 2023/11/20 | 19,510 | 19,510 | 19,345 | 19,380 | 28,272 |
| 2023/11/17 | 19,600 | 19,620 | 19,585 | 19,610 | 13,393 |
| 2023/11/16 | 19,635 | 19,660 | 19,590 | 19,645 | 44,128 |
| 2023/11/15 | 19,530 | 19,595 | 19,525 | 19,590 | 51,884 |
| 2023/11/14 | 19,285 | 19,310 | 19,280 | 19,300 | 51,860 |
| 2023/11/13 | 19,230 | 19,245 | 19,210 | 19,225 | 75,006 |
| 2023/11/10 | 18,955 | 18,990 | 18,930 | 18,990 | 148,389 |
| 2023/11/09 | 19,030 | 19,070 | 19,025 | 19,060 | 43,955 |
| 2023/11/08 | 18,970 | 18,995 | 18,960 | 18,980 | 24,777 |
| 2023/11/07 | 18,835 | 18,870 | 18,835 | 18,865 | 27,532 |
| 2023/11/06 | 18,775 | 18,805 | 18,765 | 18,790 | 68,421 |
| 2023/11/02 | 18,435 | 18,440 | 18,385 | 18,415 | 63,512 |
| 2023/11/01 | 18,245 | 18,265 | 18,220 | 18,240 | 52,988 |
| 2023/10/31 | 17,880 | 17,970 | 17,870 | 17,970 | 35,513 |
| 2023/10/30 | 17,815 | 17,845 | 17,795 | 17,825 | 51,797 |
| 2023/10/27 | 18,020 | 18,020 | 17,975 | 18,005 | 28,230 |
| 2023/10/26 | 18,040 | 18,055 | 18,015 | 18,040 | 146,804 |
| 2023/10/25 | 18,325 | 18,325 | 18,270 | 18,285 | 14,611 |
| 2023/10/24 | 18,250 | 18,255 | 18,185 | 18,250 | 17,836 |
| 2023/10/23 | 18,290 | 18,295 | 18,260 | 18,290 | 23,270 |
| 2023/10/20 | 18,425 | 18,450 | 18,410 | 18,430 | 22,149 |
| 2023/10/19 | 18,635 | 18,650 | 18,575 | 18,585 | 43,340 |
| 2023/10/18 | 18,820 | 18,840 | 18,795 | 18,825 | 21,307 |
| 2023/10/17 | 18,835 | 18,850 | 18,790 | 18,820 | 15,325 |
| 2023/10/16 | 18,690 | 18,700 | 18,640 | 18,650 | 19,541 |
| 2023/10/13 | 18,775 | 18,800 | 18,755 | 18,775 | 29,350 |
| 2023/10/12 | 18,845 | 18,870 | 18,835 | 18,855 | 34,992 |
| 2023/10/11 | 18,665 | 18,700 | 18,640 | 18,700 | 38,490 |
| 2023/10/10 | 18,525 | 18,595 | 18,495 | 18,585 | 16,283 |
| 2023/10/06 | 18,190 | 18,235 | 18,185 | 18,220 | 11,829 |
| 2023/10/05 | 18,270 | 18,275 | 18,195 | 18,245 | 38,413 |
| 2023/10/04 | 18,180 | 18,185 | 18,090 | 18,110 | 53,686 |
| 2023/10/03 | 18,505 | 18,510 | 18,455 | 18,480 | 16,240 |