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 |
---|---|---|---|---|---|
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 |
2023/10/02 | 18,540 | 18,610 | 18,535 | 18,540 | 25,014 |
2023/09/29 | 18,495 | 18,525 | 18,445 | 18,485 | 29,977 |
2023/09/28 | 18,440 | 18,460 | 18,370 | 18,430 | 27,260 |
2023/09/27 | 18,370 | 18,415 | 18,350 | 18,415 | 29,022 |
2023/09/26 | 18,580 | 18,580 | 18,505 | 18,535 | 20,973 |
2023/09/25 | 18,475 | 18,510 | 18,455 | 18,495 | 29,674 |
2023/09/22 | 18,395 | 18,520 | 18,380 | 18,500 | 47,085 |
2023/09/21 | 18,775 | 18,800 | 18,730 | 18,745 | 60,580 |
2023/09/20 | 18,910 | 18,910 | 18,880 | 18,905 | 38,288 |
2023/09/19 | 18,930 | 18,950 | 18,925 | 18,930 | 25,669 |
2023/09/15 | 19,135 | 19,190 | 19,115 | 19,150 | 78,496 |
2023/09/14 | 18,975 | 18,990 | 18,945 | 18,985 | 47,986 |
2023/09/13 | 18,900 | 18,930 | 18,885 | 18,895 | 19,779 |
2023/09/12 | 18,920 | 18,945 | 18,880 | 18,940 | 22,533 |
2023/09/11 | 18,890 | 18,895 | 18,770 | 18,810 | 35,782 |
2023/09/08 | 18,880 | 18,890 | 18,765 | 18,880 | 26,917 |
2023/09/07 | 18,990 | 19,005 | 18,925 | 18,935 | 24,449 |
2023/09/06 | 19,060 | 19,115 | 19,005 | 19,015 | 23,345 |
2023/09/05 | 19,030 | 19,050 | 18,995 | 19,045 | 18,357 |
2023/09/04 | 18,960 | 19,010 | 18,955 | 18,995 | 17,853 |
2023/09/01 | 18,880 | 18,920 | 18,855 | 18,895 | 47,711 |
2023/08/31 | 18,985 | 19,000 | 18,960 | 18,970 | 55,308 |
2023/08/30 | 18,885 | 18,945 | 18,880 | 18,925 | 43,277 |
2023/08/29 | 18,670 | 18,705 | 18,645 | 18,680 | 17,752 |
2023/08/28 | 18,590 | 18,590 | 18,540 | 18,570 | 16,836 |
2023/08/25 | 18,385 | 18,420 | 18,370 | 18,400 | 29,365 |
2023/08/24 | 18,555 | 18,665 | 18,550 | 18,665 | 33,237 |
2023/08/23 | 18,395 | 18,445 | 18,385 | 18,435 | 19,031 |
2023/08/22 | 18,470 | 18,485 | 18,435 | 18,465 | 16,648 |
2023/08/21 | 18,270 | 18,305 | 18,225 | 18,255 | 13,531 |
2023/08/18 | 18,305 | 18,320 | 18,245 | 18,270 | 42,947 |
2023/08/17 | 18,525 | 18,560 | 18,505 | 18,520 | 22,859 |
2023/08/16 | 18,590 | 18,590 | 18,540 | 18,550 | 25,749 |
2023/08/15 | 18,780 | 18,820 | 18,770 | 18,795 | 27,451 |
2023/08/14 | 18,605 | 18,660 | 18,530 | 18,545 | 62,908 |
2023/08/10 | 18,505 | 18,570 | 18,500 | 18,565 | 16,378 |
2023/08/09 | 18,520 | 18,560 | 18,495 | 18,525 | 22,381 |
2023/08/08 | 18,505 | 18,575 | 18,500 | 18,550 | 30,013 |
2023/08/07 | 18,290 | 18,375 | 18,265 | 18,365 | 38,496 |
2023/08/04 | 18,475 | 18,530 | 18,455 | 18,515 | 28,395 |
2023/08/03 | 18,630 | 18,680 | 18,580 | 18,625 | 52,336 |
2023/08/02 | 18,735 | 18,795 | 18,665 | 18,690 | 20,959 |
2023/08/01 | 18,760 | 18,845 | 18,755 | 18,830 | 44,801 |
2023/07/31 | 18,535 | 18,650 | 18,520 | 18,640 | 56,838 |
2023/07/28 | 18,115 | 18,450 | 17,970 | 18,190 | 109,719 |
2023/07/27 | 18,425 | 18,450 | 18,330 | 18,450 | 80,837 |
2023/07/26 | 18,485 | 18,515 | 18,470 | 18,490 | 28,622 |
2023/07/25 | 18,515 | 18,525 | 18,465 | 18,500 | 28,260 |
2023/07/24 | 18,445 | 18,455 | 18,405 | 18,425 | 23,553 |
2023/07/21 | 18,210 | 18,295 | 18,195 | 18,285 | 9,439 |
2023/07/20 | 18,270 | 18,285 | 18,210 | 18,255 | 14,165 |
2023/07/19 | 18,180 | 18,240 | 18,155 | 18,235 | 12,695 |
2023/07/18 | 17,995 | 18,020 | 17,945 | 17,960 | 20,285 |
2023/07/14 | 17,875 | 17,880 | 17,750 | 17,855 | 33,360 |
2023/07/13 | 17,800 | 17,880 | 17,765 | 17,880 | 26,151 |
2023/07/12 | 17,860 | 17,860 | 17,760 | 17,785 | 17,810 |
2023/07/11 | 17,900 | 17,920 | 17,800 | 17,845 | 17,282 |
2023/07/10 | 17,980 | 18,040 | 17,940 | 17,955 | 37,112 |
2023/07/07 | 18,220 | 18,265 | 18,165 | 18,170 | 14,595 |
2023/07/06 | 18,445 | 18,445 | 18,275 | 18,290 | 35,540 |
2023/07/05 | 18,455 | 18,495 | 18,450 | 18,485 | 11,050 |
2023/07/04 | 18,475 | 18,500 | 18,455 | 18,490 | 13,304 |
2023/07/03 | 18,445 | 18,480 | 18,405 | 18,465 | 30,188 |
2023/06/30 | 18,280 | 18,325 | 18,255 | 18,285 | 32,374 |
2023/06/29 | 18,180 | 18,200 | 18,160 | 18,180 | 36,456 |
2023/06/28 | 18,040 | 18,065 | 18,020 | 18,060 | 30,516 |
2023/06/27 | 17,865 | 17,900 | 17,835 | 17,890 | 11,812 |
2023/06/26 | 17,950 | 17,970 | 17,890 | 17,905 | 13,967 |
2023/06/23 | 17,985 | 18,000 | 17,885 | 17,965 | 50,303 |
2023/06/22 | 17,810 | 17,815 | 17,725 | 17,735 | 40,933 |
2023/06/21 | 17,810 | 17,875 | 17,805 | 17,850 | 26,180 |
2023/06/20 | 17,930 | 17,970 | 17,870 | 17,925 | 30,410 |
2023/06/19 | 17,955 | 17,955 | 17,870 | 17,910 | 25,346 |
2023/06/16 | 17,795 | 17,865 | 17,720 | 17,865 | 41,913 |
2023/06/15 | 17,570 | 17,745 | 17,570 | 17,720 | 97,776 |
2023/06/14 | 17,565 | 17,570 | 17,535 | 17,560 | 29,208 |
2023/06/13 | 17,370 | 17,410 | 17,360 | 17,395 | 28,221 |
2023/06/12 | 17,225 | 17,250 | 17,200 | 17,235 | 26,874 |
2023/06/09 | 17,110 | 17,160 | 17,090 | 17,140 | 33,155 |
2023/06/08 | 17,135 | 17,170 | 17,065 | 17,100 | 38,617 |
2023/06/07 | 17,165 | 17,170 | 17,095 | 17,105 | 33,516 |
2023/06/06 | 17,195 | 17,255 | 17,195 | 17,225 | 27,286 |
2023/06/05 | 17,320 | 17,330 | 17,290 | 17,305 | 32,789 |
2023/06/02 | 16,930 | 16,990 | 16,915 | 16,980 | 30,845 |
2023/06/01 | 16,830 | 16,905 | 16,815 | 16,890 | 45,032 |
2023/05/31 | 16,990 | 16,995 | 16,870 | 16,890 | 38,771 |
2023/05/30 | 17,080 | 17,125 | 17,035 | 17,125 | 18,106 |
2023/05/29 | 17,165 | 17,190 | 17,075 | 17,080 | 38,312 |
2023/05/26 | 16,755 | 16,765 | 16,700 | 16,710 | 46,867 |
2023/05/25 | 16,620 | 16,675 | 16,620 | 16,670 | 113,117 |
2023/05/24 | 16,620 | 16,625 | 16,555 | 16,555 | 31,652 |
2023/05/23 | 16,825 | 16,855 | 16,760 | 16,790 | 36,305 |
2023/05/22 | 16,650 | 16,690 | 16,620 | 16,690 | 31,615 |
2023/05/19 | 16,820 | 16,830 | 16,770 | 16,770 | 51,239 |
2023/05/18 | 16,510 | 16,530 | 16,465 | 16,490 | 44,311 |
2023/05/17 | 16,205 | 16,250 | 16,185 | 16,250 | 23,265 |
2023/05/16 | 16,230 | 16,230 | 16,175 | 16,175 | 24,264 |
2023/05/15 | 16,135 | 16,245 | 16,125 | 16,245 | 29,222 |
2023/05/12 | 16,040 | 16,095 | 16,030 | 16,095 | 17,211 |
2023/05/11 | 16,040 | 16,075 | 16,015 | 16,075 | 39,648 |
2023/05/10 | 16,085 | 16,105 | 16,065 | 16,090 | 7,152 |
2023/05/09 | 16,110 | 16,135 | 16,090 | 16,095 | 14,315 |
2023/05/08 | 16,130 | 16,130 | 16,050 | 16,050 | 58,219 |
2023/05/02 | 16,490 | 16,555 | 16,460 | 16,530 | 99,248 |
2023/05/01 | 16,375 | 16,490 | 16,360 | 16,480 | 95,153 |
2023/04/28 | 15,930 | 16,105 | 15,885 | 16,085 | 186,519 |
2023/04/27 | 15,660 | 15,710 | 15,640 | 15,710 | 18,476 |
2023/04/26 | 15,770 | 15,785 | 15,735 | 15,770 | 32,899 |
2023/04/25 | 15,990 | 16,015 | 15,950 | 15,960 | 14,590 |
2023/04/24 | 15,940 | 15,980 | 15,915 | 15,945 | 8,085 |
2023/04/21 | 15,955 | 16,000 | 15,930 | 15,950 | 20,725 |
2023/04/20 | 16,085 | 16,130 | 16,080 | 16,095 | 36,236 |
2023/04/19 | 16,035 | 16,080 | 16,030 | 16,080 | 17,497 |
2023/04/18 | 16,085 | 16,115 | 16,060 | 16,085 | 24,975 |
2023/04/17 | 16,010 | 16,030 | 15,980 | 16,015 | 89,301 |
2023/04/14 | 15,825 | 15,860 | 15,805 | 15,820 | 43,188 |
2023/04/13 | 15,675 | 15,750 | 15,665 | 15,745 | 42,518 |
2023/04/12 | 15,830 | 15,865 | 15,825 | 15,860 | 24,201 |
2023/04/11 | 15,825 | 15,855 | 15,795 | 15,805 | 46,077 |
2023/04/10 | 15,635 | 15,710 | 15,635 | 15,680 | 15,313 |
2023/04/07 | 15,565 | 15,580 | 15,545 | 15,580 | 22,256 |
2023/04/06 | 15,420 | 15,450 | 15,395 | 15,445 | 18,075 |
2023/04/05 | 15,560 | 15,585 | 15,535 | 15,555 | 67,356 |
2023/04/04 | 15,700 | 15,785 | 15,690 | 15,770 | 19,791 |
2023/04/03 | 15,755 | 15,760 | 15,685 | 15,750 | 41,954 |
2023/03/31 | 15,560 | 15,625 | 15,525 | 15,545 | 23,836 |
2023/03/30 | 15,375 | 15,410 | 15,360 | 15,410 | 63,878 |
2023/03/29 | 15,030 | 15,195 | 15,020 | 15,190 | 22,087 |
2023/03/28 | 15,065 | 15,065 | 14,970 | 14,990 | 17,394 |
2023/03/27 | 15,050 | 15,065 | 14,990 | 15,065 | 50,134 |
2023/03/24 | 14,905 | 14,910 | 14,790 | 14,825 | 26,193 |
2023/03/23 | 14,910 | 14,945 | 14,865 | 14,925 | 63,320 |
2023/03/22 | 15,250 | 15,320 | 15,245 | 15,280 | 29,424 |
2023/03/20 | 15,015 | 15,070 | 14,850 | 14,870 | 48,639 |
2023/03/17 | 15,215 | 15,230 | 15,175 | 15,180 | 35,781 |
2023/03/16 | 14,900 | 15,055 | 14,880 | 14,950 | 46,254 |
2023/03/15 | 15,175 | 15,210 | 15,150 | 15,205 | 54,577 |
2023/03/14 | 14,815 | 14,960 | 14,790 | 14,915 | 135,877 |
2023/03/13 | 15,180 | 15,220 | 15,110 | 15,215 | 107,613 |
2023/03/10 | 15,360 | 15,360 | 15,230 | 15,310 | 51,761 |
2023/03/09 | 15,780 | 15,780 | 15,700 | 15,725 | 30,000 |
2023/03/08 | 15,780 | 15,830 | 15,750 | 15,800 | 16,253 |
2023/03/07 | 15,855 | 15,890 | 15,855 | 15,875 | 17,785 |
2023/03/06 | 15,815 | 15,835 | 15,780 | 15,835 | 31,869 |
2023/03/03 | 15,635 | 15,650 | 15,610 | 15,645 | 27,681 |
2023/03/02 | 15,510 | 15,530 | 15,430 | 15,470 | 34,907 |
2023/03/01 | 15,535 | 15,600 | 15,505 | 15,600 | 15,096 |
2023/02/28 | 15,630 | 15,645 | 15,615 | 15,620 | 19,608 |
2023/02/27 | 15,590 | 15,600 | 15,560 | 15,585 | 36,627 |
2023/02/24 | 15,515 | 15,565 | 15,475 | 15,530 | 47,629 |
2023/02/22 | 15,550 | 15,560 | 15,505 | 15,520 | 28,883 |
2023/02/21 | 15,720 | 15,725 | 15,675 | 15,690 | 11,240 |
2023/02/20 | 15,745 | 15,775 | 15,715 | 15,730 | 9,975 |
2023/02/17 | 15,730 | 15,805 | 15,730 | 15,780 | 26,977 |
2023/02/16 | 15,980 | 16,035 | 15,975 | 16,010 | 73,157 |
2023/02/15 | 15,785 | 15,795 | 15,715 | 15,765 | 27,404 |
2023/02/14 | 15,740 | 15,750 | 15,660 | 15,680 | 39,661 |
2023/02/13 | 15,425 | 15,495 | 15,415 | 15,490 | 19,266 |
2023/02/10 | 15,450 | 15,470 | 15,405 | 15,415 | 71,124 |
2023/02/09 | 15,575 | 15,650 | 15,545 | 15,605 | 134,473 |
2023/02/08 | 15,660 | 15,705 | 15,625 | 15,705 | 14,889 |
2023/02/07 | 15,690 | 15,705 | 15,640 | 15,655 | 30,125 |
2023/02/06 | 15,660 | 15,695 | 15,580 | 15,605 | 270,436 |
2023/02/03 | 15,360 | 15,390 | 15,340 | 15,370 | 20,603 |
2023/02/02 | 15,285 | 15,290 | 15,215 | 15,275 | 78,439 |
2023/02/01 | 15,200 | 15,225 | 15,155 | 15,225 | 18,099 |
2023/01/31 | 15,100 | 15,105 | 15,010 | 15,020 | 24,290 |
2023/01/30 | 15,160 | 15,205 | 15,070 | 15,095 | 189,719 |
2023/01/27 | 15,095 | 15,135 | 15,075 | 15,130 | 28,774 |
2023/01/26 | 14,945 | 14,970 | 14,905 | 14,970 | 46,227 |
2023/01/25 | 14,975 | 15,005 | 14,945 | 14,980 | 14,712 |
2023/01/24 | 15,060 | 15,080 | 15,030 | 15,035 | 38,351 |
2023/01/23 | 14,750 | 14,815 | 14,715 | 14,810 | 32,693 |
2023/01/20 | 14,395 | 14,520 | 14,385 | 14,515 | 46,068 |
2023/01/19 | 14,500 | 14,505 | 14,400 | 14,420 | 111,631 |
2023/01/18 | 14,675 | 15,085 | 14,670 | 15,005 | 99,740 |
2023/01/17 | 14,730 | 14,785 | 14,715 | 14,730 | 31,237 |
2023/01/16 | 14,695 | 14,730 | 14,635 | 14,660 | 43,848 |
2023/01/13 | 14,785 | 14,805 | 14,725 | 14,745 | 52,016 |
2023/01/12 | 15,045 | 15,050 | 14,990 | 15,030 | 37,068 |
2023/01/11 | 14,885 | 14,930 | 14,885 | 14,905 | 19,084 |
2023/01/10 | 14,725 | 14,750 | 14,665 | 14,705 | 58,757 |
2023/01/06 | 14,610 | 14,740 | 14,605 | 14,720 | 60,256 |
2023/01/05 | 14,630 | 14,665 | 14,545 | 14,655 | 62,377 |
2023/01/04 | 14,415 | 14,420 | 14,340 | 14,385 | 64,050 |