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 |
|---|---|---|---|---|---|
| 2022/12/30 | 14,660 | 14,670 | 14,595 | 14,615 | 49,622 |
| 2022/12/29 | 14,580 | 14,590 | 14,510 | 14,530 | 113,543 |
| 2022/12/28 | 14,680 | 14,785 | 14,665 | 14,735 | 141,667 |
| 2022/12/27 | 14,725 | 14,785 | 14,715 | 14,750 | 107,008 |
| 2022/12/26 | 14,615 | 14,720 | 14,610 | 14,630 | 28,007 |
| 2022/12/23 | 14,535 | 14,605 | 14,505 | 14,585 | 31,677 |
| 2022/12/22 | 14,765 | 14,770 | 14,705 | 14,740 | 69,233 |
| 2022/12/21 | 14,520 | 14,605 | 14,465 | 14,570 | 56,409 |
| 2022/12/20 | 15,030 | 15,095 | 14,435 | 14,450 | 132,449 |
| 2022/12/19 | 15,105 | 15,115 | 15,035 | 15,060 | 141,808 |
| 2022/12/16 | 15,405 | 15,415 | 15,325 | 15,370 | 88,599 |
| 2022/12/15 | 15,560 | 15,585 | 15,530 | 15,570 | 34,727 |
| 2022/12/14 | 15,645 | 15,695 | 15,625 | 15,675 | 39,287 |
| 2022/12/13 | 15,740 | 15,780 | 15,725 | 15,770 | 92,358 |
| 2022/12/12 | 15,405 | 15,460 | 15,405 | 15,460 | 42,994 |
| 2022/12/09 | 15,535 | 15,555 | 15,465 | 15,525 | 47,576 |
| 2022/12/08 | 15,400 | 15,480 | 15,355 | 15,470 | 94,923 |
| 2022/12/07 | 15,490 | 15,575 | 15,485 | 15,560 | 92,323 |
| 2022/12/06 | 15,795 | 15,865 | 15,775 | 15,830 | 69,308 |
| 2022/12/05 | 15,795 | 15,830 | 15,745 | 15,805 | 48,895 |
| 2022/12/02 | 15,890 | 15,910 | 15,840 | 15,885 | 50,269 |
| 2022/12/01 | 16,195 | 16,220 | 16,065 | 16,095 | 178,470 |
| 2022/11/30 | 15,835 | 15,870 | 15,830 | 15,835 | 23,674 |
| 2022/11/29 | 15,885 | 15,955 | 15,860 | 15,910 | 37,023 |
| 2022/11/28 | 16,135 | 16,135 | 15,960 | 15,970 | 28,087 |
| 2022/11/25 | 16,150 | 16,205 | 16,130 | 16,155 | 33,325 |
| 2022/11/24 | 16,210 | 16,250 | 16,145 | 16,175 | 47,903 |
| 2022/11/22 | 16,200 | 16,235 | 16,165 | 16,165 | 41,581 |
| 2022/11/21 | 16,035 | 16,040 | 15,995 | 16,040 | 36,564 |
| 2022/11/18 | 15,980 | 15,995 | 15,910 | 15,915 | 45,998 |
| 2022/11/17 | 15,955 | 15,980 | 15,945 | 15,955 | 46,673 |
| 2022/11/16 | 15,985 | 16,125 | 15,955 | 16,100 | 84,214 |
| 2022/11/15 | 16,015 | 16,120 | 16,015 | 16,105 | 20,815 |
| 2022/11/14 | 16,045 | 16,055 | 15,945 | 16,005 | 48,444 |
| 2022/11/11 | 16,210 | 16,250 | 16,145 | 16,240 | 104,964 |
| 2022/11/10 | 15,815 | 15,860 | 15,805 | 15,840 | 61,135 |
| 2022/11/09 | 16,070 | 16,130 | 16,020 | 16,070 | 54,771 |
| 2022/11/08 | 16,105 | 16,130 | 16,075 | 16,090 | 33,411 |
| 2022/11/07 | 15,850 | 15,990 | 15,845 | 15,975 | 48,280 |
| 2022/11/04 | 16,045 | 16,045 | 15,845 | 15,900 | 74,740 |
| 2022/11/02 | 16,440 | 16,455 | 16,385 | 16,445 | 86,847 |
| 2022/11/01 | 16,630 | 16,650 | 16,585 | 16,620 | 55,316 |
| 2022/10/31 | 16,585 | 16,620 | 16,575 | 16,595 | 148,311 |
| 2022/10/28 | 15,960 | 16,050 | 15,945 | 15,960 | 45,889 |
| 2022/10/27 | 16,210 | 16,235 | 16,105 | 16,140 | 39,041 |
| 2022/10/26 | 16,300 | 16,360 | 16,280 | 16,305 | 57,267 |
| 2022/10/25 | 16,295 | 16,325 | 16,250 | 16,295 | 59,772 |
| 2022/10/24 | 16,080 | 16,205 | 16,060 | 16,115 | 168,133 |
| 2022/10/21 | 15,805 | 15,865 | 15,775 | 15,825 | 42,021 |
| 2022/10/20 | 15,915 | 16,000 | 15,845 | 15,955 | 74,269 |
| 2022/10/19 | 16,130 | 16,165 | 16,085 | 16,085 | 49,688 |
| 2022/10/18 | 15,905 | 16,085 | 15,865 | 16,025 | 60,473 |
| 2022/10/17 | 15,440 | 15,495 | 15,385 | 15,490 | 48,699 |
| 2022/10/14 | 15,570 | 15,710 | 15,525 | 15,680 | 75,963 |
| 2022/10/13 | 15,170 | 15,195 | 15,135 | 15,145 | 34,460 |
| 2022/10/12 | 15,110 | 15,220 | 15,090 | 15,210 | 35,254 |
| 2022/10/11 | 15,205 | 15,215 | 15,080 | 15,090 | 94,267 |
| 2022/10/07 | 15,600 | 15,645 | 15,585 | 15,600 | 48,150 |
| 2022/10/06 | 15,800 | 15,845 | 15,790 | 15,830 | 76,274 |
| 2022/10/05 | 15,730 | 15,730 | 15,620 | 15,680 | 73,739 |
| 2022/10/04 | 15,350 | 15,510 | 15,340 | 15,500 | 111,696 |
| 2022/10/03 | 14,920 | 15,010 | 14,845 | 14,985 | 174,642 |
| 2022/09/30 | 15,210 | 15,230 | 15,120 | 15,150 | 103,596 |
| 2022/09/29 | 15,450 | 15,490 | 15,385 | 15,445 | 29,147 |
| 2022/09/28 | 15,215 | 15,255 | 15,055 | 15,140 | 40,410 |
| 2022/09/27 | 15,245 | 15,340 | 15,240 | 15,330 | 32,017 |
| 2022/09/26 | 15,270 | 15,290 | 15,145 | 15,175 | 84,418 |
| 2022/09/22 | 15,640 | 15,765 | 15,590 | 15,740 | 91,363 |
| 2022/09/21 | 15,950 | 16,030 | 15,935 | 15,980 | 42,976 |
| 2022/09/20 | 16,130 | 16,140 | 16,065 | 16,140 | 19,472 |
| 2022/09/16 | 16,000 | 16,015 | 15,945 | 16,005 | 42,610 |
| 2022/09/15 | 16,265 | 16,330 | 16,245 | 16,320 | 35,042 |
| 2022/09/14 | 16,370 | 16,420 | 16,275 | 16,280 | 118,132 |
| 2022/09/13 | 16,885 | 16,910 | 16,840 | 16,890 | 48,912 |
| 2022/09/12 | 16,730 | 16,785 | 16,670 | 16,785 | 45,189 |
| 2022/09/09 | 16,600 | 16,630 | 16,485 | 16,540 | 35,571 |
| 2022/09/08 | 16,490 | 16,550 | 16,460 | 16,495 | 54,372 |
| 2022/09/07 | 16,080 | 16,170 | 16,000 | 16,170 | 49,299 |
| 2022/09/06 | 15,905 | 15,985 | 15,880 | 15,980 | 13,990 |
| 2022/09/05 | 15,900 | 15,915 | 15,835 | 15,850 | 15,928 |
| 2022/09/02 | 15,990 | 16,025 | 15,945 | 15,980 | 18,038 |
| 2022/09/01 | 15,780 | 15,805 | 15,740 | 15,760 | 36,146 |
| 2022/08/31 | 15,915 | 16,000 | 15,890 | 15,975 | 55,393 |
| 2022/08/30 | 16,110 | 16,115 | 16,040 | 16,105 | 37,944 |
| 2022/08/29 | 15,940 | 16,095 | 15,935 | 16,020 | 61,063 |
| 2022/08/26 | 16,480 | 16,520 | 16,460 | 16,505 | 29,522 |
| 2022/08/25 | 16,335 | 16,355 | 16,315 | 16,345 | 12,205 |
| 2022/08/24 | 16,225 | 16,255 | 16,150 | 16,195 | 42,121 |
| 2022/08/23 | 16,410 | 16,430 | 16,295 | 16,320 | 66,913 |
| 2022/08/22 | 16,570 | 16,650 | 16,550 | 16,605 | 29,025 |
| 2022/08/19 | 16,720 | 16,775 | 16,720 | 16,725 | 45,596 |
| 2022/08/18 | 16,550 | 16,600 | 16,510 | 16,570 | 62,376 |
| 2022/08/17 | 16,610 | 16,650 | 16,565 | 16,625 | 34,989 |
| 2022/08/16 | 16,430 | 16,470 | 16,390 | 16,455 | 39,283 |
| 2022/08/15 | 16,355 | 16,375 | 16,310 | 16,340 | 39,482 |
| 2022/08/12 | 16,105 | 16,150 | 16,100 | 16,140 | 39,587 |
| 2022/08/10 | 16,030 | 16,035 | 15,965 | 15,975 | 20,195 |
| 2022/08/09 | 16,085 | 16,110 | 16,020 | 16,085 | 31,896 |
| 2022/08/08 | 16,025 | 16,115 | 16,025 | 16,110 | 55,456 |
| 2022/08/05 | 15,825 | 15,950 | 15,820 | 15,930 | 17,720 |
| 2022/08/04 | 15,950 | 15,990 | 15,920 | 15,970 | 42,663 |
| 2022/08/03 | 15,670 | 15,740 | 15,590 | 15,695 | 39,431 |
| 2022/08/02 | 15,525 | 15,540 | 15,360 | 15,385 | 33,911 |
| 2022/08/01 | 15,760 | 15,765 | 15,620 | 15,660 | 27,383 |
| 2022/07/29 | 15,795 | 15,835 | 15,625 | 15,665 | 76,890 |
| 2022/07/28 | 15,710 | 15,725 | 15,580 | 15,605 | 38,136 |
| 2022/07/27 | 15,540 | 15,575 | 15,520 | 15,555 | 21,311 |
| 2022/07/26 | 15,485 | 15,535 | 15,460 | 15,535 | 22,211 |
| 2022/07/25 | 15,490 | 15,545 | 15,425 | 15,475 | 27,770 |
| 2022/07/22 | 15,670 | 15,770 | 15,665 | 15,750 | 48,819 |
| 2022/07/21 | 15,715 | 15,760 | 15,665 | 15,750 | 80,615 |
| 2022/07/20 | 15,630 | 15,700 | 15,620 | 15,675 | 48,117 |
| 2022/07/19 | 15,235 | 15,255 | 15,200 | 15,230 | 48,303 |
| 2022/07/15 | 15,190 | 15,200 | 15,110 | 15,150 | 18,599 |
| 2022/07/14 | 14,925 | 15,095 | 14,910 | 15,060 | 17,180 |
| 2022/07/13 | 14,995 | 15,080 | 14,990 | 15,055 | 10,362 |
| 2022/07/12 | 15,225 | 15,235 | 15,090 | 15,110 | 15,315 |
| 2022/07/11 | 15,230 | 15,290 | 15,215 | 15,230 | 30,773 |
| 2022/07/08 | 15,185 | 15,235 | 15,105 | 15,115 | 131,865 |
| 2022/07/07 | 15,020 | 15,050 | 14,910 | 15,030 | 24,278 |
| 2022/07/06 | 14,875 | 14,970 | 14,810 | 14,815 | 51,791 |
| 2022/07/05 | 14,985 | 15,050 | 14,970 | 15,025 | 35,818 |
| 2022/07/04 | 14,765 | 14,790 | 14,670 | 14,790 | 25,865 |
| 2022/07/01 | 14,765 | 14,785 | 14,490 | 14,530 | 36,837 |
| 2022/06/30 | 14,950 | 14,975 | 14,820 | 14,840 | 27,035 |
| 2022/06/29 | 14,930 | 14,970 | 14,895 | 14,935 | 39,809 |
| 2022/06/28 | 15,175 | 15,225 | 15,070 | 15,165 | 49,248 |
| 2022/06/27 | 15,105 | 15,185 | 15,030 | 15,165 | 74,487 |
| 2022/06/24 | 14,630 | 14,815 | 14,605 | 14,790 | 27,009 |
| 2022/06/23 | 14,585 | 14,725 | 14,540 | 14,610 | 64,997 |
| 2022/06/22 | 14,710 | 14,715 | 14,540 | 14,545 | 47,729 |
| 2022/06/21 | 14,405 | 14,480 | 14,360 | 14,450 | 12,742 |
| 2022/06/20 | 14,375 | 14,375 | 14,160 | 14,270 | 92,175 |
| 2022/06/17 | 13,945 | 14,250 | 13,910 | 14,215 | 153,438 |
| 2022/06/16 | 14,695 | 14,775 | 14,545 | 14,545 | 61,781 |
| 2022/06/15 | 14,585 | 14,590 | 14,475 | 14,505 | 58,910 |
| 2022/06/14 | 14,490 | 14,685 | 14,470 | 14,680 | 161,372 |
| 2022/06/13 | 14,945 | 14,950 | 14,825 | 14,855 | 90,711 |
| 2022/06/10 | 15,500 | 15,510 | 15,420 | 15,425 | 50,705 |
| 2022/06/09 | 15,875 | 15,905 | 15,740 | 15,750 | 69,300 |
| 2022/06/08 | 15,795 | 15,880 | 15,785 | 15,850 | 43,291 |
| 2022/06/07 | 15,650 | 15,650 | 15,570 | 15,585 | 84,464 |
| 2022/06/06 | 15,480 | 15,560 | 15,460 | 15,545 | 44,954 |
| 2022/06/03 | 15,645 | 15,665 | 15,605 | 15,640 | 46,053 |
| 2022/06/02 | 15,325 | 15,390 | 15,290 | 15,355 | 41,201 |
| 2022/06/01 | 15,375 | 15,460 | 15,370 | 15,380 | 42,608 |
| 2022/05/31 | 15,385 | 15,410 | 15,320 | 15,340 | 54,283 |
| 2022/05/30 | 15,270 | 15,335 | 15,240 | 15,330 | 58,528 |
| 2022/05/27 | 14,835 | 14,870 | 14,780 | 14,800 | 47,123 |
| 2022/05/26 | 14,545 | 14,670 | 14,535 | 14,535 | 46,057 |
| 2022/05/25 | 14,460 | 14,530 | 14,405 | 14,485 | 58,614 |
| 2022/05/24 | 14,535 | 14,550 | 14,415 | 14,415 | 46,434 |
| 2022/05/23 | 14,500 | 14,540 | 14,375 | 14,520 | 86,273 |
| 2022/05/20 | 14,400 | 14,515 | 14,385 | 14,470 | 65,012 |
| 2022/05/19 | 14,395 | 14,600 | 14,385 | 14,520 | 119,713 |
| 2022/05/18 | 15,225 | 15,240 | 15,125 | 15,185 | 26,070 |
| 2022/05/17 | 14,895 | 15,010 | 14,865 | 15,005 | 51,637 |
| 2022/05/16 | 15,035 | 15,055 | 14,785 | 14,865 | 67,898 |
| 2022/05/13 | 14,615 | 14,780 | 14,570 | 14,735 | 58,540 |
| 2022/05/12 | 14,755 | 14,795 | 14,610 | 14,615 | 93,205 |
| 2022/05/11 | 14,995 | 15,085 | 14,975 | 15,065 | 37,167 |
| 2022/05/10 | 15,025 | 15,105 | 14,845 | 15,075 | 103,326 |
| 2022/05/09 | 15,370 | 15,405 | 15,280 | 15,365 | 43,299 |
| 2022/05/06 | 15,565 | 15,605 | 15,510 | 15,595 | 54,283 |
| 2022/05/02 | 15,470 | 15,600 | 15,405 | 15,550 | 59,311 |
| 2022/04/28 | 15,565 | 15,800 | 15,550 | 15,795 | 47,795 |
| 2022/04/27 | 15,300 | 15,435 | 15,280 | 15,415 | 73,263 |
| 2022/04/26 | 15,790 | 15,880 | 15,730 | 15,845 | 50,537 |
| 2022/04/25 | 15,800 | 15,800 | 15,645 | 15,670 | 70,780 |
| 2022/04/22 | 16,190 | 16,220 | 16,140 | 16,160 | 50,019 |
| 2022/04/21 | 16,495 | 16,560 | 16,475 | 16,520 | 31,061 |
| 2022/04/20 | 16,535 | 16,545 | 16,375 | 16,460 | 76,832 |
| 2022/04/19 | 16,135 | 16,255 | 16,095 | 16,235 | 55,483 |
| 2022/04/18 | 15,890 | 15,940 | 15,845 | 15,930 | 38,267 |
| 2022/04/15 | 15,980 | 16,030 | 15,920 | 16,025 | 10,672 |
| 2022/04/14 | 16,025 | 16,080 | 16,000 | 16,065 | 36,459 |
| 2022/04/13 | 15,895 | 16,010 | 15,895 | 16,000 | 32,257 |
| 2022/04/12 | 15,905 | 15,935 | 15,800 | 15,865 | 65,266 |
| 2022/04/11 | 16,025 | 16,075 | 15,985 | 16,050 | 31,101 |
| 2022/04/08 | 16,065 | 16,090 | 15,990 | 16,065 | 34,921 |
| 2022/04/07 | 15,900 | 15,925 | 15,865 | 15,895 | 69,989 |
| 2022/04/06 | 16,095 | 16,130 | 16,070 | 16,130 | 30,111 |
| 2022/04/05 | 16,170 | 16,170 | 16,100 | 16,130 | 18,553 |
| 2022/04/04 | 15,990 | 16,060 | 15,935 | 16,060 | 34,064 |
| 2022/04/01 | 15,920 | 16,060 | 15,910 | 15,995 | 40,677 |
| 2022/03/31 | 16,150 | 16,255 | 16,130 | 16,180 | 35,812 |
| 2022/03/30 | 16,380 | 16,380 | 16,155 | 16,255 | 60,952 |
| 2022/03/29 | 16,245 | 16,335 | 16,195 | 16,300 | 63,095 |
| 2022/03/28 | 15,925 | 16,030 | 15,890 | 16,030 | 81,495 |
| 2022/03/25 | 15,875 | 15,880 | 15,750 | 15,820 | 56,179 |
| 2022/03/24 | 15,515 | 15,625 | 15,490 | 15,625 | 33,256 |
| 2022/03/23 | 15,740 | 15,750 | 15,660 | 15,715 | 77,988 |
| 2022/03/22 | 15,305 | 15,390 | 15,295 | 15,375 | 80,120 |
| 2022/03/18 | 14,945 | 14,985 | 14,930 | 14,985 | 34,384 |
| 2022/03/17 | 14,910 | 14,930 | 14,815 | 14,855 | 52,492 |
| 2022/03/16 | 14,475 | 14,555 | 14,440 | 14,530 | 59,670 |
| 2022/03/15 | 14,205 | 14,230 | 14,165 | 14,205 | 55,671 |
| 2022/03/14 | 14,295 | 14,320 | 14,255 | 14,310 | 21,583 |
| 2022/03/11 | 14,240 | 14,275 | 14,145 | 14,265 | 15,138 |
| 2022/03/10 | 14,230 | 14,270 | 14,220 | 14,235 | 38,707 |
| 2022/03/09 | 13,855 | 13,965 | 13,855 | 13,900 | 31,213 |
| 2022/03/08 | 13,880 | 13,990 | 13,825 | 13,825 | 107,369 |
| 2022/03/07 | 14,105 | 14,175 | 14,045 | 14,110 | 47,218 |
| 2022/03/04 | 14,510 | 14,510 | 14,200 | 14,385 | 59,351 |
| 2022/03/03 | 14,530 | 14,590 | 14,515 | 14,570 | 51,712 |
| 2022/03/02 | 14,250 | 14,315 | 14,225 | 14,295 | 44,604 |
| 2022/03/01 | 14,475 | 14,495 | 14,430 | 14,450 | 54,123 |
| 2022/02/28 | 14,240 | 14,335 | 14,160 | 14,240 | 44,467 |
| 2022/02/25 | 14,150 | 14,210 | 14,075 | 14,100 | 61,374 |
| 2022/02/24 | 13,935 | 13,955 | 13,560 | 13,615 | 125,051 |
| 2022/02/22 | 14,065 | 14,150 | 14,030 | 14,120 | 44,760 |
| 2022/02/21 | 14,290 | 14,465 | 14,250 | 14,455 | 32,575 |
| 2022/02/18 | 14,460 | 14,600 | 14,425 | 14,575 | 42,215 |
| 2022/02/17 | 14,800 | 14,825 | 14,685 | 14,745 | 39,143 |
| 2022/02/16 | 14,800 | 14,825 | 14,785 | 14,825 | 34,101 |
| 2022/02/15 | 14,625 | 14,625 | 14,520 | 14,550 | 23,005 |
| 2022/02/14 | 14,680 | 14,685 | 14,605 | 14,655 | 42,521 |
| 2022/02/10 | 15,215 | 15,215 | 15,140 | 15,185 | 24,681 |
| 2022/02/09 | 15,015 | 15,050 | 14,985 | 15,035 | 19,678 |
| 2022/02/08 | 14,840 | 14,870 | 14,825 | 14,850 | 11,466 |
| 2022/02/07 | 14,895 | 14,900 | 14,825 | 14,900 | 20,740 |
| 2022/02/04 | 14,925 | 14,950 | 14,860 | 14,940 | 28,288 |
| 2022/02/03 | 14,900 | 14,935 | 14,870 | 14,930 | 29,627 |
| 2022/02/02 | 15,015 | 15,055 | 15,000 | 15,050 | 21,346 |
| 2022/02/01 | 14,870 | 14,885 | 14,810 | 14,865 | 34,112 |
| 2022/01/31 | 14,610 | 14,730 | 14,585 | 14,720 | 34,614 |
| 2022/01/28 | 14,365 | 14,435 | 14,330 | 14,420 | 46,757 |
| 2022/01/27 | 14,385 | 14,395 | 14,050 | 14,125 | 54,876 |
| 2022/01/26 | 14,260 | 14,290 | 14,185 | 14,275 | 39,340 |
| 2022/01/25 | 14,425 | 14,430 | 14,170 | 14,260 | 79,479 |
| 2022/01/24 | 14,425 | 14,495 | 14,400 | 14,465 | 48,624 |
| 2022/01/21 | 14,600 | 14,605 | 14,465 | 14,575 | 56,052 |
| 2022/01/20 | 14,835 | 14,960 | 14,800 | 14,940 | 62,832 |
| 2022/01/19 | 15,040 | 15,095 | 14,890 | 14,915 | 66,757 |
| 2022/01/18 | 15,330 | 15,355 | 15,260 | 15,265 | 27,597 |
| 2022/01/17 | 15,290 | 15,305 | 15,255 | 15,275 | 26,357 |
| 2022/01/14 | 15,270 | 15,275 | 15,160 | 15,225 | 92,387 |
| 2022/01/13 | 15,550 | 15,550 | 15,480 | 15,495 | 44,219 |
| 2022/01/12 | 15,595 | 15,640 | 15,570 | 15,640 | 35,083 |
| 2022/01/11 | 15,460 | 15,475 | 15,405 | 15,445 | 92,474 |
| 2022/01/07 | 15,640 | 15,680 | 15,620 | 15,655 | 58,818 |
| 2022/01/06 | 15,655 | 15,690 | 15,530 | 15,545 | 53,987 |
| 2022/01/05 | 15,935 | 15,945 | 15,880 | 15,880 | 33,506 |
| 2022/01/04 | 15,830 | 15,945 | 15,820 | 15,945 | 33,205 |