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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/11/06 | 25,245 | 26,010 | 25,230 | 26,010 | 101,602 |
| 2024/11/05 | 25,065 | 25,245 | 25,020 | 25,245 | 30,363 |
| 2024/11/01 | 25,005 | 25,165 | 24,970 | 25,130 | 37,188 |
| 2024/10/31 | 25,600 | 25,670 | 25,490 | 25,495 | 22,668 |
| 2024/10/30 | 25,815 | 25,870 | 25,765 | 25,765 | 39,724 |
| 2024/10/29 | 25,700 | 25,715 | 25,610 | 25,640 | 31,424 |
| 2024/10/28 | 25,700 | 25,880 | 25,675 | 25,800 | 46,784 |
| 2024/10/25 | 25,415 | 25,470 | 25,340 | 25,400 | 17,994 |
| 2024/10/24 | 25,545 | 25,575 | 25,450 | 25,510 | 26,161 |
| 2024/10/23 | 25,460 | 25,640 | 25,455 | 25,605 | 53,727 |
| 2024/10/22 | 25,390 | 25,440 | 25,340 | 25,385 | 44,751 |
| 2024/10/21 | 25,295 | 25,295 | 25,185 | 25,200 | 29,833 |
| 2024/10/18 | 25,280 | 25,285 | 25,195 | 25,225 | 17,976 |
| 2024/10/17 | 25,135 | 25,140 | 25,075 | 25,135 | 18,073 |
| 2024/10/16 | 24,970 | 25,045 | 24,945 | 25,045 | 30,659 |
| 2024/10/15 | 25,280 | 25,300 | 25,230 | 25,270 | 40,940 |
| 2024/10/11 | 24,790 | 24,805 | 24,735 | 24,765 | 18,476 |
| 2024/10/10 | 24,870 | 24,945 | 24,835 | 24,870 | 39,786 |
| 2024/10/09 | 24,505 | 24,560 | 24,480 | 24,560 | 27,341 |
| 2024/10/08 | 24,295 | 24,320 | 24,200 | 24,270 | 51,721 |
| 2024/10/07 | 24,625 | 24,640 | 24,525 | 24,525 | 58,474 |
| 2024/10/04 | 24,100 | 24,105 | 23,955 | 23,980 | 40,376 |
| 2024/10/03 | 24,135 | 24,195 | 24,025 | 24,025 | 45,782 |
| 2024/10/02 | 23,575 | 23,690 | 23,505 | 23,565 | 64,256 |
| 2024/10/01 | 23,800 | 23,935 | 23,785 | 23,890 | 41,898 |
| 2024/09/30 | 23,595 | 23,620 | 23,380 | 23,390 | 67,071 |
| 2024/09/27 | 24,010 | 24,245 | 23,970 | 24,190 | 58,285 |
| 2024/09/26 | 23,875 | 24,000 | 23,850 | 23,970 | 78,127 |
| 2024/09/25 | 23,595 | 23,645 | 23,570 | 23,595 | 18,013 |
| 2024/09/24 | 23,630 | 23,745 | 23,550 | 23,730 | 37,142 |
| 2024/09/20 | 23,475 | 23,475 | 23,335 | 23,370 | 32,694 |
| 2024/09/19 | 23,225 | 23,390 | 23,225 | 23,305 | 45,679 |
| 2024/09/18 | 23,050 | 23,055 | 22,915 | 22,980 | 21,056 |
| 2024/09/17 | 22,810 | 22,825 | 22,725 | 22,810 | 30,601 |
| 2024/09/13 | 22,800 | 22,815 | 22,655 | 22,700 | 28,626 |
| 2024/09/12 | 22,785 | 22,890 | 22,730 | 22,875 | 19,422 |
| 2024/09/11 | 22,470 | 22,475 | 22,130 | 22,245 | 25,395 |
| 2024/09/10 | 22,570 | 22,605 | 22,475 | 22,505 | 23,359 |
| 2024/09/09 | 22,180 | 22,365 | 22,170 | 22,330 | 73,489 |
| 2024/09/06 | 22,685 | 22,685 | 22,480 | 22,545 | 43,489 |
| 2024/09/05 | 22,730 | 22,860 | 22,710 | 22,760 | 30,166 |
| 2024/09/04 | 23,090 | 23,125 | 22,930 | 22,960 | 60,890 |
| 2024/09/03 | 23,805 | 23,885 | 23,700 | 23,745 | 33,404 |
| 2024/09/02 | 23,755 | 23,765 | 23,630 | 23,680 | 24,166 |
| 2024/08/30 | 23,335 | 23,400 | 23,290 | 23,400 | 13,979 |
| 2024/08/29 | 23,070 | 23,240 | 23,060 | 23,220 | 27,579 |
| 2024/08/28 | 23,260 | 23,380 | 23,250 | 23,365 | 15,587 |
| 2024/08/27 | 23,320 | 23,405 | 23,310 | 23,385 | 22,848 |
| 2024/08/26 | 23,290 | 23,355 | 23,225 | 23,325 | 24,806 |
| 2024/08/23 | 23,470 | 23,500 | 23,345 | 23,430 | 24,899 |
| 2024/08/22 | 23,475 | 23,545 | 23,405 | 23,465 | 19,939 |
| 2024/08/21 | 23,385 | 23,495 | 23,330 | 23,470 | 30,523 |
| 2024/08/20 | 23,640 | 23,755 | 23,495 | 23,745 | 40,042 |
| 2024/08/19 | 23,660 | 23,675 | 23,210 | 23,220 | 57,377 |
| 2024/08/16 | 23,795 | 23,810 | 23,735 | 23,795 | 50,478 |
| 2024/08/15 | 23,080 | 23,190 | 23,070 | 23,110 | 52,357 |
| 2024/08/14 | 22,950 | 22,985 | 22,840 | 22,975 | 65,700 |
| 2024/08/13 | 22,600 | 22,760 | 22,585 | 22,740 | 70,391 |
| 2024/08/09 | 22,580 | 22,590 | 22,360 | 22,485 | 54,041 |
| 2024/08/08 | 21,780 | 21,975 | 21,635 | 21,765 | 64,916 |
| 2024/08/07 | 21,695 | 22,465 | 21,665 | 22,280 | 95,996 |
| 2024/08/06 | 21,945 | 22,105 | 21,770 | 22,065 | 132,454 |
| 2024/08/05 | 22,145 | 22,190 | 21,185 | 21,280 | 198,614 |
| 2024/08/02 | 23,310 | 23,350 | 23,105 | 23,110 | 118,086 |
| 2024/08/01 | 23,900 | 23,955 | 23,670 | 23,930 | 35,021 |
| 2024/07/31 | 23,875 | 24,175 | 23,760 | 24,050 | 70,816 |
| 2024/07/30 | 24,090 | 24,295 | 24,055 | 24,290 | 16,118 |
| 2024/07/29 | 24,245 | 24,300 | 24,120 | 24,185 | 33,643 |
| 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 |