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 |
---|---|---|---|---|---|
2020/12/30 | 11,040 | 11,060 | 11,000 | 11,040 | 6,603 |
2020/12/29 | 11,080 | 11,120 | 11,080 | 11,120 | 12,701 |
2020/12/28 | 10,980 | 11,030 | 10,950 | 11,020 | 9,498 |
2020/12/25 | 10,940 | 10,970 | 10,930 | 10,950 | 2,401 |
2020/12/24 | 10,920 | 10,940 | 10,910 | 10,940 | 6,810 |
2020/12/23 | 10,910 | 10,920 | 10,830 | 10,860 | 6,154 |
2020/12/22 | 10,910 | 10,910 | 10,840 | 10,850 | 8,649 |
2020/12/21 | 10,980 | 10,990 | 10,930 | 10,980 | 8,895 |
2020/12/18 | 10,970 | 10,970 | 10,940 | 10,960 | 3,924 |
2020/12/17 | 10,920 | 10,950 | 10,920 | 10,940 | 3,847 |
2020/12/16 | 10,930 | 10,930 | 10,890 | 10,910 | 2,540 |
2020/12/15 | 10,850 | 10,860 | 10,820 | 10,830 | 6,419 |
2020/12/14 | 10,920 | 10,930 | 10,900 | 10,900 | 5,191 |
2020/12/11 | 10,920 | 10,920 | 10,860 | 10,860 | 6,013 |
2020/12/10 | 10,940 | 10,960 | 10,930 | 10,930 | 4,184 |
2020/12/09 | 11,010 | 11,030 | 11,010 | 11,020 | 8,085 |
2020/12/08 | 10,930 | 10,950 | 10,910 | 10,930 | 23,124 |
2020/12/07 | 11,000 | 11,010 | 10,940 | 10,950 | 8,517 |
2020/12/04 | 10,950 | 10,970 | 10,930 | 10,960 | 12,668 |
2020/12/03 | 11,000 | 11,020 | 10,980 | 10,980 | 6,535 |
2020/12/02 | 10,960 | 10,970 | 10,920 | 10,950 | 3,145 |
2020/12/01 | 10,890 | 10,970 | 10,890 | 10,940 | 7,136 |
2020/11/30 | 10,890 | 10,890 | 10,770 | 10,770 | 5,433 |
2020/11/27 | 10,840 | 10,840 | 10,790 | 10,820 | 4,124 |
2020/11/26 | 10,890 | 10,900 | 10,860 | 10,880 | 6,076 |
2020/11/25 | 10,920 | 10,970 | 10,890 | 10,900 | 8,650 |
2020/11/24 | 10,780 | 10,820 | 10,770 | 10,800 | 9,193 |
2020/11/20 | 10,580 | 10,630 | 10,570 | 10,610 | 2,616 |
2020/11/19 | 10,630 | 10,640 | 10,590 | 10,620 | 5,403 |
2020/11/18 | 10,800 | 10,800 | 10,720 | 10,720 | 9,424 |
2020/11/17 | 10,870 | 10,870 | 10,800 | 10,800 | 12,224 |
2020/11/16 | 10,850 | 10,850 | 10,810 | 10,840 | 9,214 |
2020/11/13 | 10,670 | 10,680 | 10,600 | 10,620 | 5,887 |
2020/11/12 | 10,800 | 10,810 | 10,680 | 10,720 | 12,554 |
2020/11/11 | 10,690 | 10,720 | 10,650 | 10,700 | 11,462 |
2020/11/10 | 10,700 | 10,740 | 10,570 | 10,600 | 56,291 |
2020/11/09 | 10,490 | 10,590 | 10,480 | 10,560 | 11,734 |
2020/11/06 | 10,420 | 10,420 | 10,320 | 10,350 | 10,880 |
2020/11/05 | 10,290 | 10,400 | 10,280 | 10,400 | 49,359 |
2020/11/04 | 10,140 | 10,350 | 10,040 | 10,210 | 27,380 |
2020/11/02 | 9,780 | 9,860 | 9,760 | 9,840 | 13,071 |
2020/10/30 | 9,850 | 9,860 | 9,700 | 9,700 | 28,483 |
2020/10/29 | 9,840 | 9,910 | 9,830 | 9,890 | 33,025 |
2020/10/28 | 10,110 | 10,110 | 10,060 | 10,100 | 36,545 |
2020/10/27 | 10,220 | 10,250 | 10,200 | 10,240 | 7,415 |
2020/10/26 | 10,350 | 10,360 | 10,310 | 10,310 | 6,970 |
2020/10/23 | 10,410 | 10,410 | 10,350 | 10,350 | 5,647 |
2020/10/22 | 10,270 | 10,280 | 10,230 | 10,260 | 4,429 |
2020/10/21 | 10,440 | 10,460 | 10,420 | 10,440 | 2,992 |
2020/10/20 | 10,420 | 10,450 | 10,390 | 10,420 | 4,399 |
2020/10/19 | 10,530 | 10,560 | 10,520 | 10,540 | 16,751 |
2020/10/16 | 10,550 | 10,550 | 10,480 | 10,500 | 3,234 |
2020/10/15 | 10,530 | 10,530 | 10,460 | 10,480 | 16,016 |
2020/10/14 | 10,630 | 10,660 | 10,600 | 10,620 | 5,867 |
2020/10/13 | 10,690 | 10,690 | 10,620 | 10,680 | 7,342 |
2020/10/12 | 10,530 | 10,560 | 10,500 | 10,550 | 8,083 |
2020/10/09 | 10,510 | 10,520 | 10,480 | 10,480 | 6,170 |
2020/10/08 | 10,380 | 10,420 | 10,370 | 10,400 | 17,295 |
2020/10/07 | 10,140 | 10,230 | 10,140 | 10,220 | 3,066 |
2020/10/06 | 10,290 | 10,310 | 10,270 | 10,290 | 6,218 |
2020/10/05 | 10,190 | 10,210 | 10,170 | 10,180 | 6,321 |
2020/10/02 | 10,220 | 10,220 | 9,960 | 9,990 | 11,109 |
2020/09/30 | 10,130 | 10,190 | 9,980 | 9,980 | 5,962 |
2020/09/29 | 10,170 | 10,200 | 10,140 | 10,190 | 9,874 |
2020/09/28 | 10,000 | 10,010 | 9,970 | 10,000 | 24,952 |
2020/09/25 | 9,840 | 9,870 | 9,820 | 9,820 | 8,637 |
2020/09/24 | 9,750 | 9,810 | 9,730 | 9,760 | 15,539 |
2020/09/23 | 9,970 | 9,990 | 9,940 | 9,990 | 10,773 |
2020/09/18 | 10,070 | 10,100 | 10,030 | 10,070 | 6,055 |
2020/09/17 | 10,200 | 10,200 | 10,070 | 10,080 | 9,538 |
2020/09/16 | 10,270 | 10,290 | 10,230 | 10,280 | 12,940 |
2020/09/15 | 10,250 | 10,270 | 10,200 | 10,270 | 3,956 |
2020/09/14 | 10,200 | 10,260 | 10,200 | 10,260 | 7,092 |
2020/09/11 | 10,180 | 10,240 | 10,150 | 10,220 | 6,660 |
2020/09/10 | 10,370 | 10,370 | 10,280 | 10,350 | 31,383 |
2020/09/09 | 10,090 | 10,170 | 10,070 | 10,140 | 12,405 |
2020/09/08 | 10,460 | 10,480 | 10,420 | 10,480 | 19,104 |
2020/09/07 | 10,370 | 10,410 | 10,330 | 10,370 | 14,465 |
2020/09/04 | 10,430 | 10,520 | 10,420 | 10,500 | 13,860 |
2020/09/03 | 10,900 | 10,900 | 10,860 | 10,870 | 23,528 |
2020/09/02 | 10,710 | 10,750 | 10,700 | 10,750 | 5,290 |
2020/09/01 | 10,620 | 10,640 | 10,580 | 10,610 | 4,629 |
2020/08/31 | 10,640 | 10,650 | 10,610 | 10,640 | 8,261 |
2020/08/28 | 10,650 | 10,740 | 10,630 | 10,650 | 11,249 |
2020/08/27 | 10,530 | 10,560 | 10,520 | 10,540 | 3,912 |
2020/08/26 | 10,500 | 10,510 | 10,470 | 10,490 | 3,360 |
2020/08/25 | 10,410 | 10,450 | 10,400 | 10,430 | 6,890 |
2020/08/24 | 10,290 | 10,320 | 10,280 | 10,320 | 4,819 |
2020/08/21 | 10,260 | 10,270 | 10,230 | 10,250 | 18,324 |
2020/08/20 | 10,220 | 10,220 | 10,170 | 10,180 | 23,069 |
2020/08/19 | 10,220 | 10,260 | 10,180 | 10,250 | 6,503 |
2020/08/18 | 10,270 | 10,280 | 10,210 | 10,230 | 3,782 |
2020/08/17 | 10,290 | 10,300 | 10,270 | 10,290 | 3,322 |
2020/08/14 | 10,330 | 10,350 | 10,310 | 10,330 | 6,784 |
2020/08/13 | 10,310 | 10,320 | 10,270 | 10,280 | 14,286 |
2020/08/12 | 10,170 | 10,200 | 10,150 | 10,200 | 4,165 |
2020/08/11 | 10,160 | 10,230 | 10,160 | 10,220 | 5,842 |
2020/08/07 | 10,090 | 10,120 | 10,050 | 10,080 | 4,742 |
2020/08/06 | 10,020 | 10,060 | 10,010 | 10,020 | 4,048 |
2020/08/05 | 9,970 | 10,000 | 9,950 | 10,000 | 1,886 |
2020/08/04 | 9,970 | 10,010 | 9,970 | 9,990 | 3,642 |
2020/08/03 | 9,890 | 9,950 | 9,870 | 9,900 | 4,525 |
2020/07/31 | 9,800 | 9,800 | 9,690 | 9,700 | 3,485 |
2020/07/30 | 9,770 | 9,790 | 9,760 | 9,770 | 6,354 |
2020/07/29 | 9,690 | 9,700 | 9,640 | 9,660 | 6,312 |
2020/07/28 | 9,760 | 9,790 | 9,750 | 9,760 | 2,237 |
2020/07/27 | 9,720 | 9,760 | 9,710 | 9,730 | 9,162 |
2020/07/22 | 9,960 | 9,980 | 9,930 | 9,950 | 3,346 |
2020/07/21 | 9,940 | 10,030 | 9,940 | 10,030 | 20,712 |
2020/07/20 | 9,860 | 9,900 | 9,820 | 9,830 | 2,951 |
2020/07/17 | 9,830 | 9,860 | 9,820 | 9,820 | 2,193 |
2020/07/16 | 9,850 | 9,850 | 9,790 | 9,800 | 6,655 |
2020/07/15 | 9,850 | 9,870 | 9,830 | 9,840 | 7,870 |
2020/07/14 | 9,700 | 9,710 | 9,650 | 9,680 | 2,639 |
2020/07/13 | 9,740 | 9,790 | 9,730 | 9,780 | 9,439 |
2020/07/10 | 9,680 | 9,680 | 9,530 | 9,540 | 4,332 |
2020/07/09 | 9,730 | 9,730 | 9,690 | 9,690 | 1,547 |
2020/07/08 | 9,680 | 9,700 | 9,640 | 9,640 | 4,382 |
2020/07/07 | 9,770 | 9,780 | 9,710 | 9,740 | 6,156 |
2020/07/06 | 9,640 | 9,770 | 9,640 | 9,770 | 8,214 |
2020/07/03 | 9,610 | 9,640 | 9,600 | 9,610 | 14,143 |
2020/07/02 | 9,530 | 9,570 | 9,510 | 9,560 | 10,014 |
2020/07/01 | 9,520 | 9,550 | 9,460 | 9,490 | 6,190 |
2020/06/30 | 9,390 | 9,430 | 9,380 | 9,390 | 3,804 |
2020/06/29 | 9,200 | 9,280 | 9,190 | 9,210 | 18,508 |
2020/06/26 | 9,420 | 9,450 | 9,400 | 9,410 | 6,852 |
2020/06/25 | 9,330 | 9,370 | 9,270 | 9,330 | 8,846 |
2020/06/24 | 9,490 | 9,550 | 9,480 | 9,520 | 3,157 |
2020/06/23 | 9,540 | 9,560 | 9,350 | 9,500 | 9,978 |
2020/06/22 | 9,340 | 9,430 | 9,330 | 9,380 | 6,613 |
2020/06/19 | 9,530 | 9,530 | 9,480 | 9,510 | 1,047 |
2020/06/18 | 9,460 | 9,470 | 9,370 | 9,450 | 16,040 |
2020/06/17 | 9,600 | 9,600 | 9,540 | 9,560 | 15,278 |
2020/06/16 | 9,480 | 9,580 | 9,460 | 9,560 | 19,202 |
2020/06/15 | 9,190 | 9,190 | 9,000 | 9,000 | 86,118 |
2020/06/12 | 9,230 | 9,350 | 9,170 | 9,340 | 18,746 |
2020/06/11 | 9,680 | 9,710 | 9,590 | 9,600 | 11,057 |
2020/06/10 | 9,880 | 9,920 | 9,870 | 9,880 | 4,923 |
2020/06/09 | 9,970 | 9,980 | 9,900 | 9,940 | 87,975 |
2020/06/08 | 10,020 | 10,030 | 9,950 | 10,000 | 14,323 |
2020/06/05 | 9,700 | 9,790 | 9,680 | 9,790 | 8,344 |
2020/06/04 | 9,740 | 9,750 | 9,680 | 9,700 | 9,014 |
2020/06/03 | 9,600 | 9,630 | 9,570 | 9,590 | 9,061 |
2020/06/02 | 9,360 | 9,410 | 9,350 | 9,410 | 3,077 |
2020/06/01 | 9,330 | 9,400 | 9,310 | 9,370 | 5,253 |
2020/05/29 | 9,310 | 9,340 | 9,270 | 9,280 | 5,433 |
2020/05/28 | 9,400 | 9,420 | 9,340 | 9,400 | 6,879 |
2020/05/27 | 9,210 | 9,290 | 9,170 | 9,260 | 4,956 |
2020/05/26 | 9,190 | 9,300 | 9,190 | 9,280 | 5,271 |
2020/05/25 | 9,160 | 9,160 | 9,100 | 9,140 | 4,210 |
2020/05/22 | 9,100 | 9,100 | 8,960 | 8,980 | 4,023 |
2020/05/21 | 9,120 | 9,140 | 9,070 | 9,100 | 5,258 |
2020/05/20 | 9,020 | 9,080 | 9,020 | 9,030 | 4,846 |
2020/05/19 | 9,060 | 9,070 | 9,010 | 9,040 | 6,458 |
2020/05/18 | 8,810 | 8,840 | 8,790 | 8,820 | 4,592 |
2020/05/15 | 8,770 | 8,790 | 8,700 | 8,740 | 3,080 |
2020/05/14 | 8,610 | 8,640 | 8,560 | 8,580 | 6,562 |
2020/05/13 | 8,700 | 8,850 | 8,670 | 8,790 | 5,273 |
2020/05/12 | 8,970 | 8,990 | 8,900 | 8,940 | 2,166 |
2020/05/11 | 9,000 | 9,030 | 8,970 | 8,970 | 4,097 |
2020/05/08 | 8,780 | 8,900 | 8,780 | 8,900 | 2,356 |
2020/05/07 | 8,630 | 8,690 | 8,620 | 8,690 | 4,220 |
2020/05/01 | 8,850 | 8,850 | 8,750 | 8,780 | 4,576 |
2020/04/30 | 8,990 | 9,010 | 8,940 | 9,000 | 9,118 |
2020/04/28 | 8,790 | 8,800 | 8,750 | 8,800 | 2,889 |
2020/04/27 | 8,680 | 8,790 | 8,630 | 8,790 | 3,809 |
2020/04/24 | 8,540 | 8,560 | 8,500 | 8,530 | 1,854 |
2020/04/23 | 8,570 | 8,610 | 8,560 | 8,600 | 1,519 |
2020/04/22 | 8,460 | 8,510 | 8,370 | 8,470 | 3,461 |
2020/04/21 | 8,670 | 8,740 | 8,550 | 8,590 | 6,754 |
2020/04/20 | 8,790 | 8,870 | 8,780 | 8,820 | 6,941 |
2020/04/17 | 8,850 | 8,880 | 8,800 | 8,870 | 6,179 |
2020/04/16 | 8,520 | 8,610 | 8,480 | 8,610 | 3,146 |
2020/04/15 | 8,700 | 8,700 | 8,640 | 8,670 | 3,382 |
2020/04/14 | 8,530 | 8,660 | 8,500 | 8,650 | 5,842 |
2020/04/13 | 8,570 | 8,570 | 8,450 | 8,510 | 5,683 |
2020/04/10 | 8,550 | 8,610 | 8,510 | 8,610 | 4,526 |
2020/04/09 | 8,380 | 8,560 | 8,380 | 8,520 | 4,812 |
2020/04/08 | 8,310 | 8,350 | 8,140 | 8,310 | 4,542 |
2020/04/07 | 8,300 | 8,390 | 8,160 | 8,270 | 5,355 |
2020/04/06 | 7,930 | 8,110 | 7,880 | 8,110 | 6,244 |
2020/04/03 | 7,830 | 7,850 | 7,670 | 7,720 | 3,427 |
2020/04/02 | 7,740 | 7,750 | 7,600 | 7,710 | 3,958 |
2020/04/01 | 7,960 | 7,970 | 7,690 | 7,760 | 5,427 |
2020/03/31 | 8,120 | 8,250 | 8,040 | 8,120 | 5,888 |
2020/03/30 | 7,780 | 7,950 | 7,650 | 7,940 | 5,382 |
2020/03/27 | 8,120 | 8,250 | 7,900 | 8,020 | 6,974 |
2020/03/26 | 7,870 | 7,900 | 7,700 | 7,730 | 7,593 |
2020/03/25 | 7,790 | 7,900 | 7,660 | 7,840 | 14,741 |
2020/03/24 | 7,250 | 7,370 | 7,180 | 7,340 | 7,030 |
2020/03/23 | 7,100 | 7,250 | 6,940 | 6,980 | 18,496 |
2020/03/19 | 7,690 | 7,690 | 7,190 | 7,350 | 13,376 |
2020/03/18 | 7,500 | 7,570 | 7,400 | 7,500 | 11,943 |
2020/03/17 | 7,470 | 7,750 | 7,360 | 7,700 | 10,877 |
2020/03/16 | 8,120 | 8,120 | 7,620 | 7,620 | 17,563 |
2020/03/13 | 7,340 | 7,800 | 7,230 | 7,670 | 18,887 |
2020/03/12 | 8,200 | 8,250 | 7,750 | 7,810 | 17,179 |
2020/03/11 | 8,530 | 8,570 | 8,300 | 8,300 | 9,640 |
2020/03/10 | 8,280 | 8,650 | 8,120 | 8,650 | 20,089 |
2020/03/09 | 8,950 | 8,950 | 8,280 | 8,590 | 22,555 |
2020/03/06 | 9,250 | 9,260 | 9,040 | 9,090 | 14,945 |
2020/03/05 | 9,510 | 9,590 | 9,460 | 9,540 | 5,047 |
2020/03/04 | 9,220 | 9,390 | 9,170 | 9,370 | 5,913 |
2020/03/03 | 9,710 | 9,710 | 9,360 | 9,420 | 10,618 |
2020/03/02 | 9,100 | 9,290 | 8,970 | 9,210 | 20,325 |
2020/02/28 | 9,340 | 9,400 | 9,080 | 9,100 | 16,890 |
2020/02/27 | 9,980 | 10,000 | 9,650 | 9,730 | 19,316 |
2020/02/26 | 10,200 | 10,250 | 9,920 | 10,020 | 25,586 |
2020/02/25 | 10,480 | 10,480 | 10,280 | 10,400 | 15,600 |
2020/02/21 | 10,740 | 10,750 | 10,700 | 10,750 | 1,462 |
2020/02/20 | 10,630 | 10,950 | 10,610 | 10,750 | 4,288 |
2020/02/19 | 10,600 | 10,610 | 10,520 | 10,590 | 1,159 |
2020/02/18 | 10,610 | 10,610 | 10,530 | 10,560 | 1,561 |
2020/02/17 | 10,650 | 10,650 | 10,550 | 10,630 | 1,677 |
2020/02/14 | 10,520 | 10,550 | 10,500 | 10,550 | 1,130 |
2020/02/13 | 10,530 | 10,530 | 10,480 | 10,500 | 2,186 |
2020/02/12 | 10,500 | 10,500 | 10,440 | 10,480 | 2,007 |
2020/02/10 | 10,390 | 10,450 | 10,300 | 10,420 | 2,350 |
2020/02/07 | 10,510 | 10,510 | 10,440 | 10,490 | 829 |
2020/02/06 | 10,400 | 10,510 | 10,400 | 10,490 | 2,633 |
2020/02/05 | 10,310 | 10,340 | 10,200 | 10,310 | 2,043 |
2020/02/04 | 10,130 | 10,180 | 10,080 | 10,180 | 2,996 |
2020/02/03 | 10,150 | 10,150 | 10,000 | 10,110 | 7,134 |
2020/01/31 | 10,280 | 10,300 | 10,150 | 10,280 | 1,177 |
2020/01/30 | 10,250 | 10,250 | 10,150 | 10,150 | 2,953 |
2020/01/29 | 10,300 | 10,310 | 10,240 | 10,300 | 2,519 |
2020/01/28 | 10,200 | 10,200 | 10,130 | 10,200 | 5,346 |
2020/01/27 | 10,350 | 10,350 | 10,170 | 10,210 | 6,207 |
2020/01/24 | 10,450 | 10,450 | 10,400 | 10,450 | 958 |
2020/01/23 | 10,500 | 10,500 | 10,380 | 10,390 | 3,233 |
2020/01/22 | 10,510 | 10,520 | 10,410 | 10,510 | 769 |
2020/01/21 | 10,500 | 10,510 | 10,410 | 10,410 | 4,361 |
2020/01/20 | 10,530 | 10,530 | 10,470 | 10,490 | 2,852 |
2020/01/17 | 10,440 | 10,460 | 10,410 | 10,450 | 2,381 |
2020/01/16 | 10,400 | 10,400 | 10,320 | 10,350 | 1,391 |
2020/01/15 | 10,400 | 10,400 | 10,300 | 10,320 | 5,119 |
2020/01/14 | 10,390 | 10,400 | 10,350 | 10,370 | 5,739 |
2020/01/10 | 10,300 | 10,320 | 10,280 | 10,320 | 2,502 |
2020/01/09 | 10,180 | 10,250 | 10,180 | 10,230 | 3,389 |