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 |
|---|---|---|---|---|---|
| 2025/09/01 | 27,400 | 27,440 | 27,245 | 27,255 | 33,358 |
| 2025/08/29 | 27,445 | 27,490 | 27,440 | 27,445 | 16,965 |
| 2025/08/28 | 27,380 | 27,435 | 27,355 | 27,420 | 13,664 |
| 2025/08/27 | 27,430 | 27,525 | 27,410 | 27,460 | 21,241 |
| 2025/08/26 | 27,380 | 27,400 | 27,115 | 27,245 | 45,421 |
| 2025/08/25 | 27,380 | 27,425 | 27,335 | 27,350 | 19,205 |
| 2025/08/22 | 27,215 | 27,250 | 27,155 | 27,180 | 16,134 |
| 2025/08/21 | 27,070 | 27,135 | 27,035 | 27,125 | 10,673 |
| 2025/08/20 | 27,215 | 27,215 | 27,045 | 27,080 | 21,757 |
| 2025/08/19 | 27,425 | 27,435 | 27,305 | 27,310 | 9,097 |
| 2025/08/18 | 27,345 | 27,405 | 27,325 | 27,330 | 20,333 |
| 2025/08/15 | 27,445 | 27,475 | 27,390 | 27,440 | 18,913 |
| 2025/08/14 | 27,345 | 27,345 | 27,135 | 27,135 | 16,602 |
| 2025/08/13 | 27,385 | 27,430 | 27,345 | 27,395 | 31,606 |
| 2025/08/12 | 27,145 | 27,230 | 27,135 | 27,205 | 30,640 |
| 2025/08/08 | 26,845 | 26,930 | 26,790 | 26,910 | 15,172 |
| 2025/08/07 | 26,880 | 27,000 | 26,870 | 26,885 | 24,757 |
| 2025/08/06 | 26,665 | 26,800 | 26,665 | 26,800 | 15,766 |
| 2025/08/05 | 26,725 | 26,835 | 26,685 | 26,835 | 11,068 |
| 2025/08/04 | 26,420 | 26,615 | 26,415 | 26,590 | 35,466 |
| 2025/08/01 | 27,435 | 27,460 | 27,335 | 27,335 | 15,864 |
| 2025/07/31 | 27,465 | 27,530 | 27,435 | 27,445 | 46,559 |
| 2025/07/30 | 27,180 | 27,195 | 27,100 | 27,130 | 10,679 |
| 2025/07/29 | 27,270 | 27,310 | 27,235 | 27,250 | 19,817 |
| 2025/07/28 | 27,210 | 27,330 | 27,175 | 27,330 | 41,365 |
| 2025/07/25 | 26,935 | 27,030 | 26,900 | 26,930 | 28,031 |
| 2025/07/24 | 26,775 | 26,795 | 26,680 | 26,735 | 10,968 |
| 2025/07/23 | 26,665 | 26,755 | 26,520 | 26,710 | 20,852 |
| 2025/07/22 | 26,720 | 26,790 | 26,710 | 26,790 | 23,987 |
| 2025/07/18 | 26,900 | 26,995 | 26,880 | 26,985 | 19,790 |
| 2025/07/17 | 26,585 | 26,785 | 26,580 | 26,785 | 17,752 |
| 2025/07/16 | 26,635 | 26,705 | 26,600 | 26,605 | 13,541 |
| 2025/07/15 | 26,575 | 26,705 | 26,530 | 26,670 | 17,690 |
| 2025/07/14 | 26,365 | 26,380 | 26,265 | 26,350 | 8,400 |
| 2025/07/11 | 26,405 | 26,490 | 26,235 | 26,430 | 36,377 |
| 2025/07/10 | 26,265 | 26,265 | 26,170 | 26,230 | 26,839 |
| 2025/07/09 | 26,250 | 26,290 | 26,195 | 26,255 | 20,638 |
| 2025/07/08 | 26,060 | 26,185 | 26,040 | 26,155 | 22,014 |
| 2025/07/07 | 25,945 | 26,030 | 25,870 | 26,020 | 23,598 |
| 2025/07/04 | 26,035 | 26,055 | 25,910 | 25,915 | 21,482 |
| 2025/07/03 | 25,680 | 25,760 | 25,665 | 25,730 | 17,969 |
| 2025/07/02 | 25,545 | 25,670 | 25,525 | 25,665 | 8,441 |
| 2025/07/01 | 25,600 | 25,625 | 25,520 | 25,520 | 12,368 |
| 2025/06/30 | 25,665 | 25,710 | 25,575 | 25,620 | 12,625 |
| 2025/06/27 | 25,520 | 25,555 | 25,445 | 25,510 | 15,568 |
| 2025/06/26 | 25,355 | 25,390 | 25,310 | 25,350 | 11,445 |
| 2025/06/25 | 25,355 | 25,400 | 25,280 | 25,400 | 15,195 |
| 2025/06/24 | 25,375 | 25,375 | 25,265 | 25,345 | 25,989 |
| 2025/06/23 | 24,960 | 25,185 | 24,920 | 25,185 | 21,859 |
| 2025/06/20 | 24,860 | 24,955 | 24,825 | 24,955 | 11,515 |
| 2025/06/19 | 24,875 | 24,880 | 24,730 | 24,855 | 24,786 |
| 2025/06/18 | 24,880 | 24,990 | 24,880 | 24,950 | 6,809 |
| 2025/06/17 | 24,895 | 25,045 | 24,895 | 24,945 | 11,040 |
| 2025/06/16 | 24,795 | 24,845 | 24,750 | 24,815 | 15,613 |
| 2025/06/13 | 24,690 | 24,695 | 24,365 | 24,545 | 59,769 |
| 2025/06/12 | 24,890 | 24,905 | 24,730 | 24,780 | 17,920 |
| 2025/06/11 | 25,085 | 25,110 | 25,025 | 25,100 | 37,332 |
| 2025/06/10 | 24,915 | 25,140 | 24,840 | 24,915 | 18,192 |
| 2025/06/09 | 24,895 | 24,930 | 24,795 | 24,805 | 12,294 |
| 2025/06/06 | 24,470 | 24,630 | 24,470 | 24,630 | 7,215 |
| 2025/06/05 | 24,460 | 24,510 | 24,415 | 24,485 | 15,023 |
| 2025/06/04 | 24,775 | 24,860 | 24,725 | 24,785 | 19,341 |
| 2025/06/03 | 24,335 | 24,470 | 24,335 | 24,405 | 7,313 |
| 2025/06/02 | 24,415 | 24,425 | 24,255 | 24,255 | 18,698 |
| 2025/05/30 | 24,430 | 24,550 | 24,345 | 24,520 | 28,664 |
| 2025/05/29 | 25,125 | 25,235 | 25,065 | 25,155 | 37,831 |
| 2025/05/28 | 24,615 | 24,720 | 24,560 | 24,625 | 19,055 |
| 2025/05/27 | 24,125 | 24,250 | 23,995 | 24,250 | 21,595 |
| 2025/05/26 | 24,125 | 24,165 | 24,035 | 24,165 | 7,383 |
| 2025/05/23 | 24,250 | 24,295 | 24,100 | 24,135 | 4,969 |
| 2025/05/22 | 24,215 | 24,255 | 24,135 | 24,150 | 20,808 |
| 2025/05/21 | 24,700 | 24,715 | 24,470 | 24,470 | 11,311 |
| 2025/05/20 | 24,940 | 25,035 | 24,705 | 24,715 | 21,384 |
| 2025/05/19 | 24,775 | 24,800 | 24,650 | 24,650 | 25,643 |
| 2025/05/16 | 24,825 | 24,845 | 24,685 | 24,775 | 22,621 |
| 2025/05/15 | 24,845 | 24,860 | 24,670 | 24,690 | 32,931 |
| 2025/05/14 | 25,025 | 25,050 | 24,915 | 24,985 | 38,630 |
| 2025/05/13 | 24,915 | 24,925 | 24,765 | 24,815 | 33,937 |
| 2025/05/12 | 24,060 | 24,200 | 24,050 | 24,200 | 40,618 |
| 2025/05/09 | 23,800 | 23,845 | 23,730 | 23,730 | 26,926 |
| 2025/05/08 | 23,320 | 23,580 | 23,260 | 23,580 | 23,834 |
| 2025/05/07 | 23,295 | 23,350 | 23,170 | 23,170 | 99,977 |
| 2025/05/02 | 23,415 | 23,700 | 23,395 | 23,550 | 57,462 |
| 2025/05/01 | 23,115 | 23,370 | 23,100 | 23,355 | 42,928 |
| 2025/04/30 | 22,730 | 22,800 | 22,670 | 22,800 | 9,433 |
| 2025/04/28 | 22,810 | 22,815 | 22,680 | 22,770 | 17,077 |
| 2025/04/25 | 22,650 | 22,865 | 22,625 | 22,850 | 89,321 |
| 2025/04/24 | 22,215 | 22,265 | 21,995 | 22,080 | 38,668 |
| 2025/04/23 | 22,110 | 22,115 | 21,840 | 21,960 | 24,187 |
| 2025/04/22 | 21,005 | 21,095 | 20,865 | 20,965 | 28,483 |
| 2025/04/21 | 21,465 | 21,495 | 21,220 | 21,270 | 36,080 |
| 2025/04/18 | 21,840 | 21,840 | 21,660 | 21,765 | 17,803 |
| 2025/04/17 | 21,580 | 22,000 | 21,545 | 21,885 | 31,984 |
| 2025/04/16 | 22,080 | 22,080 | 21,755 | 21,835 | 16,918 |
| 2025/04/15 | 22,225 | 22,340 | 22,200 | 22,245 | 31,068 |
| 2025/04/14 | 22,330 | 22,365 | 22,080 | 22,220 | 16,230 |
| 2025/04/11 | 21,590 | 22,160 | 21,345 | 22,100 | 50,252 |
| 2025/04/10 | 23,225 | 23,240 | 22,830 | 22,950 | 53,622 |
| 2025/04/09 | 20,805 | 20,815 | 20,210 | 20,530 | 140,182 |
| 2025/04/08 | 21,740 | 21,895 | 21,630 | 21,805 | 100,858 |
| 2025/04/07 | 20,380 | 20,890 | 20,340 | 20,395 | 98,919 |
| 2025/04/04 | 22,710 | 22,745 | 22,360 | 22,645 | 47,868 |
| 2025/04/03 | 23,285 | 23,505 | 23,240 | 23,330 | 95,434 |
| 2025/04/02 | 24,320 | 24,320 | 24,225 | 24,270 | 14,152 |
| 2025/04/01 | 24,135 | 24,150 | 24,030 | 24,140 | 27,799 |
| 2025/03/31 | 23,860 | 23,860 | 23,705 | 23,750 | 46,343 |
| 2025/03/28 | 24,710 | 24,780 | 24,680 | 24,730 | 11,748 |
| 2025/03/27 | 24,690 | 24,770 | 24,640 | 24,770 | 28,791 |
| 2025/03/26 | 24,965 | 25,050 | 24,940 | 24,990 | 15,044 |
| 2025/03/25 | 25,005 | 25,040 | 24,920 | 24,935 | 33,509 |
| 2025/03/24 | 24,560 | 24,615 | 24,530 | 24,585 | 18,769 |
| 2025/03/21 | 24,230 | 24,380 | 24,220 | 24,380 | 30,255 |
| 2025/03/19 | 24,175 | 24,265 | 24,165 | 24,245 | 36,356 |
| 2025/03/18 | 24,410 | 24,420 | 24,335 | 24,415 | 39,022 |
| 2025/03/17 | 23,975 | 24,055 | 23,945 | 23,990 | 24,880 |
| 2025/03/14 | 23,655 | 23,820 | 23,605 | 23,770 | 67,237 |
| 2025/03/13 | 23,965 | 23,985 | 23,615 | 23,660 | 24,846 |
| 2025/03/12 | 23,795 | 23,845 | 23,745 | 23,795 | 21,913 |
| 2025/03/11 | 23,675 | 23,885 | 23,410 | 23,860 | 75,482 |
| 2025/03/10 | 24,315 | 24,425 | 24,240 | 24,380 | 20,654 |
| 2025/03/07 | 24,535 | 24,560 | 24,370 | 24,390 | 33,982 |
| 2025/03/06 | 25,005 | 25,090 | 24,975 | 25,015 | 24,824 |
| 2025/03/05 | 25,100 | 25,125 | 24,985 | 25,030 | 81,502 |
| 2025/03/04 | 25,185 | 25,220 | 24,995 | 25,215 | 113,727 |
| 2025/03/03 | 25,840 | 25,845 | 25,705 | 25,785 | 56,222 |
| 2025/02/28 | 25,365 | 25,380 | 25,115 | 25,340 | 47,538 |
| 2025/02/27 | 25,545 | 25,710 | 25,480 | 25,710 | 21,887 |
| 2025/02/26 | 25,595 | 25,745 | 25,520 | 25,745 | 58,370 |
| 2025/02/25 | 25,815 | 25,905 | 25,760 | 25,835 | 59,592 |
| 2025/02/21 | 26,310 | 26,495 | 26,305 | 26,480 | 25,909 |
| 2025/02/20 | 26,695 | 26,695 | 26,445 | 26,450 | 28,050 |
| 2025/02/19 | 26,775 | 26,860 | 26,735 | 26,735 | 31,246 |
| 2025/02/18 | 26,660 | 26,810 | 26,655 | 26,735 | 17,222 |
| 2025/02/17 | 26,720 | 26,755 | 26,685 | 26,710 | 13,964 |
| 2025/02/14 | 26,880 | 26,925 | 26,820 | 26,845 | 23,087 |
| 2025/02/13 | 26,895 | 26,960 | 26,845 | 26,845 | 25,557 |
| 2025/02/12 | 26,655 | 26,805 | 26,650 | 26,790 | 25,512 |
| 2025/02/10 | 26,350 | 26,435 | 26,320 | 26,390 | 18,704 |
| 2025/02/07 | 26,405 | 26,525 | 26,375 | 26,460 | 20,436 |
| 2025/02/06 | 26,610 | 26,635 | 26,480 | 26,635 | 24,022 |
| 2025/02/05 | 26,650 | 26,710 | 26,445 | 26,480 | 57,495 |
| 2025/02/04 | 26,905 | 26,910 | 26,535 | 26,680 | 105,890 |
| 2025/02/03 | 26,560 | 26,615 | 26,430 | 26,435 | 112,538 |
| 2025/01/31 | 26,935 | 27,095 | 26,885 | 27,060 | 19,919 |
| 2025/01/30 | 26,940 | 26,950 | 26,875 | 26,940 | 27,856 |
| 2025/01/29 | 27,075 | 27,125 | 27,010 | 27,085 | 69,875 |
| 2025/01/28 | 26,795 | 26,950 | 26,765 | 26,880 | 85,802 |
| 2025/01/27 | 27,165 | 27,170 | 26,970 | 27,005 | 29,897 |
| 2025/01/24 | 27,425 | 27,480 | 27,215 | 27,260 | 68,168 |
| 2025/01/23 | 27,325 | 27,375 | 27,305 | 27,345 | 47,321 |
| 2025/01/22 | 27,110 | 27,175 | 27,060 | 27,160 | 50,032 |
| 2025/01/21 | 26,900 | 26,915 | 26,705 | 26,810 | 48,988 |
| 2025/01/20 | 26,900 | 26,900 | 26,805 | 26,895 | 36,496 |
| 2025/01/17 | 26,510 | 26,620 | 26,440 | 26,595 | 29,106 |
| 2025/01/16 | 26,730 | 26,795 | 26,555 | 26,715 | 33,506 |
| 2025/01/15 | 26,555 | 26,560 | 26,400 | 26,440 | 20,778 |
| 2025/01/14 | 26,460 | 26,625 | 26,410 | 26,625 | 60,212 |
| 2025/01/10 | 26,735 | 26,875 | 26,685 | 26,845 | 34,323 |
| 2025/01/09 | 26,870 | 26,870 | 26,745 | 26,830 | 21,066 |
| 2025/01/08 | 26,885 | 26,940 | 26,840 | 26,920 | 29,996 |
| 2025/01/07 | 27,095 | 27,180 | 27,035 | 27,045 | 48,837 |
| 2025/01/06 | 26,890 | 26,950 | 26,860 | 26,935 | 55,246 |
| 2024/12/30 | 27,110 | 27,120 | 27,040 | 27,090 | 52,272 |
| 2024/12/27 | 27,375 | 27,385 | 27,290 | 27,305 | 86,155 |
| 2024/12/26 | 27,210 | 27,295 | 27,210 | 27,270 | 71,315 |
| 2024/12/25 | 27,190 | 27,230 | 27,100 | 27,200 | 53,980 |
| 2024/12/24 | 26,940 | 26,985 | 26,900 | 26,910 | 35,630 |
| 2024/12/23 | 26,765 | 26,830 | 26,700 | 26,820 | 66,436 |
| 2024/12/20 | 26,560 | 26,590 | 26,305 | 26,375 | 69,005 |
| 2024/12/19 | 26,110 | 26,250 | 26,060 | 26,210 | 79,049 |
| 2024/12/18 | 26,655 | 26,730 | 26,645 | 26,680 | 17,436 |
| 2024/12/17 | 26,840 | 26,885 | 26,810 | 26,820 | 29,946 |
| 2024/12/16 | 26,655 | 26,765 | 26,630 | 26,700 | 41,700 |
| 2024/12/13 | 26,535 | 26,615 | 26,520 | 26,595 | 55,586 |
| 2024/12/12 | 26,565 | 26,655 | 26,500 | 26,645 | 48,624 |
| 2024/12/11 | 26,330 | 26,330 | 26,255 | 26,300 | 18,704 |
| 2024/12/10 | 26,300 | 26,330 | 26,210 | 26,240 | 16,830 |
| 2024/12/09 | 26,205 | 26,240 | 26,155 | 26,225 | 11,811 |
| 2024/12/06 | 26,175 | 26,190 | 26,110 | 26,110 | 10,134 |
| 2024/12/05 | 26,300 | 26,325 | 26,130 | 26,130 | 31,661 |
| 2024/12/04 | 26,175 | 26,250 | 26,125 | 26,180 | 14,556 |
| 2024/12/03 | 26,130 | 26,225 | 26,095 | 26,190 | 23,576 |
| 2024/12/02 | 26,100 | 26,190 | 26,075 | 26,145 | 26,264 |
| 2024/11/29 | 26,220 | 26,220 | 25,970 | 26,035 | 42,926 |
| 2024/11/28 | 26,205 | 26,295 | 26,195 | 26,280 | 29,348 |
| 2024/11/27 | 26,555 | 26,565 | 26,410 | 26,440 | 25,117 |
| 2024/11/26 | 26,605 | 26,605 | 26,440 | 26,545 | 33,325 |
| 2024/11/25 | 26,620 | 26,685 | 26,550 | 26,675 | 40,461 |
| 2024/11/22 | 26,415 | 26,585 | 26,395 | 26,585 | 21,869 |
| 2024/11/21 | 26,505 | 26,505 | 26,320 | 26,360 | 47,155 |
| 2024/11/20 | 26,415 | 26,585 | 26,395 | 26,585 | 30,567 |
| 2024/11/19 | 26,265 | 26,320 | 26,165 | 26,320 | 18,274 |
| 2024/11/18 | 26,230 | 26,330 | 25,870 | 26,225 | 78,724 |
| 2024/11/15 | 26,805 | 26,820 | 26,650 | 26,650 | 57,812 |
| 2024/11/14 | 26,840 | 26,935 | 26,840 | 26,885 | 61,218 |
| 2024/11/13 | 26,650 | 26,695 | 26,620 | 26,680 | 46,175 |
| 2024/11/12 | 26,545 | 26,640 | 26,505 | 26,530 | 53,421 |
| 2024/11/11 | 26,475 | 26,610 | 26,455 | 26,580 | 57,965 |
| 2024/11/08 | 26,390 | 26,405 | 26,265 | 26,340 | 47,647 |
| 2024/11/07 | 26,350 | 26,425 | 26,310 | 26,395 | 99,889 |