MAXISカーボン・エフィシェント日本株上場投信(2560)の株価時系列情報
MAXISカーボン・エフィシェント日本株上場投信(2560)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 35,820 | 35,820 | 35,820 | 35,820 | 3 |
| 2024/07/25 | 36,280 | 36,280 | 36,210 | 36,210 | 9 |
| 2024/07/24 | 37,510 | 37,510 | 37,510 | 37,510 | 6 |
| 2024/07/19 | 37,900 | 37,900 | 37,900 | 37,900 | 1 |
| 2024/07/12 | 38,280 | 38,280 | 38,280 | 38,280 | 1 |
| 2024/07/11 | 38,990 | 38,990 | 38,980 | 38,980 | 3 |
| 2024/07/04 | 38,310 | 38,310 | 38,310 | 38,310 | 1 |
| 2024/07/03 | 38,040 | 38,040 | 38,040 | 38,040 | 6 |
| 2024/07/02 | 37,660 | 37,660 | 37,660 | 37,660 | 1 |
| 2024/07/01 | 37,770 | 37,770 | 37,550 | 37,550 | 461 |
| 2024/06/27 | 37,990 | 37,990 | 35,900 | 37,040 | 7 |
| 2024/06/26 | 36,600 | 37,210 | 36,600 | 37,130 | 10 |
| 2024/06/17 | 36,000 | 36,000 | 35,900 | 35,900 | 6 |
| 2024/06/13 | 36,640 | 36,640 | 36,490 | 36,530 | 12 |
| 2024/06/12 | 36,580 | 36,580 | 36,580 | 36,580 | 1 |
| 2024/06/06 | 36,660 | 36,660 | 36,660 | 36,660 | 2 |
| 2024/06/03 | 36,970 | 37,210 | 36,970 | 37,210 | 55 |
| 2024/05/29 | 36,770 | 36,770 | 36,770 | 36,770 | 2 |
| 2024/05/27 | 36,530 | 36,530 | 36,530 | 36,530 | 2 |
| 2024/05/24 | 36,040 | 36,040 | 36,040 | 36,040 | 12 |
| 2024/05/23 | 36,620 | 36,620 | 36,620 | 36,620 | 1 |
| 2024/05/20 | 36,900 | 36,900 | 36,900 | 36,900 | 2 |
| 2024/05/09 | 36,020 | 36,020 | 36,020 | 36,020 | 10 |
| 2024/05/07 | 36,730 | 36,730 | 36,730 | 36,730 | 1 |
| 2024/05/01 | 36,700 | 36,730 | 36,700 | 36,730 | 3 |
| 2024/04/30 | 36,770 | 36,770 | 36,770 | 36,770 | 3 |
| 2024/04/26 | 35,880 | 35,880 | 35,880 | 35,880 | 1 |
| 2024/04/17 | 36,270 | 36,270 | 36,270 | 36,270 | 1 |
| 2024/04/15 | 36,800 | 36,800 | 36,800 | 36,800 | 1 |
| 2024/04/12 | 37,080 | 37,080 | 37,080 | 37,080 | 2 |
| 2024/04/11 | 36,890 | 36,890 | 36,890 | 36,890 | 1 |
| 2024/04/10 | 36,960 | 36,960 | 36,960 | 36,960 | 1 |
| 2024/04/09 | 36,900 | 36,900 | 36,900 | 36,900 | 1 |
| 2024/04/08 | 36,600 | 36,900 | 36,600 | 36,900 | 13 |
| 2024/04/04 | 36,920 | 36,920 | 36,920 | 36,920 | 3 |
| 2024/04/03 | 36,250 | 36,250 | 36,250 | 36,250 | 1 |
| 2024/04/02 | 36,440 | 36,440 | 36,440 | 36,440 | 2 |
| 2024/04/01 | 37,410 | 37,410 | 36,530 | 36,530 | 6 |
| 2024/03/27 | 37,130 | 37,350 | 37,130 | 37,350 | 9 |
| 2024/03/26 | 36,940 | 37,080 | 36,840 | 37,080 | 4 |
| 2024/03/25 | 37,500 | 38,990 | 37,120 | 37,120 | 15 |
| 2024/03/22 | 36,060 | 36,060 | 36,040 | 36,040 | 5 |
| 2024/03/21 | 40,000 | 43,000 | 37,080 | 37,130 | 56 |
| 2024/03/19 | 36,250 | 36,250 | 36,250 | 36,250 | 1 |
| 2024/03/18 | 36,260 | 36,260 | 36,260 | 36,260 | 7 |
| 2024/03/15 | 36,960 | 36,960 | 36,960 | 36,960 | 1 |
| 2024/03/14 | 35,320 | 35,320 | 35,320 | 35,320 | 31 |
| 2024/03/13 | 35,260 | 35,260 | 35,260 | 35,260 | 2 |
| 2024/03/11 | 36,780 | 36,780 | 36,780 | 36,780 | 2 |
| 2024/03/05 | 35,970 | 36,080 | 35,970 | 36,080 | 6 |
| 2024/03/04 | 36,040 | 36,040 | 36,030 | 36,030 | 6 |
| 2024/03/01 | 35,910 | 36,030 | 35,910 | 36,030 | 9 |
| 2024/02/29 | 35,690 | 35,690 | 35,690 | 35,690 | 1 |
| 2024/02/28 | 35,690 | 35,690 | 35,690 | 35,690 | 1 |
| 2024/02/21 | 34,990 | 34,990 | 34,990 | 34,990 | 1 |
| 2024/02/20 | 35,110 | 35,110 | 35,110 | 35,110 | 2 |
| 2024/02/15 | 36,060 | 36,060 | 34,660 | 34,660 | 4 |
| 2024/02/14 | 36,760 | 36,760 | 36,760 | 36,760 | 1 |
| 2024/02/13 | 34,490 | 34,490 | 34,490 | 34,490 | 1 |
| 2024/02/07 | 33,840 | 33,840 | 33,840 | 33,840 | 1 |
| 2024/02/01 | 33,710 | 33,710 | 33,710 | 33,710 | 1 |
| 2024/01/29 | 33,610 | 33,610 | 33,610 | 33,610 | 1 |
| 2024/01/23 | 33,840 | 33,840 | 33,840 | 33,840 | 1 |
| 2024/01/22 | 33,470 | 33,470 | 33,470 | 33,470 | 4 |
| 2024/01/17 | 33,530 | 33,530 | 33,530 | 33,530 | 1 |
| 2024/01/16 | 33,510 | 33,510 | 33,500 | 33,500 | 4 |
| 2024/01/11 | 33,100 | 33,100 | 33,100 | 33,100 | 1 |
| 2024/01/10 | 32,370 | 32,560 | 32,370 | 32,560 | 34 |
| 2024/01/09 | 32,100 | 32,100 | 32,100 | 32,100 | 13 |
| 2024/01/05 | 31,700 | 31,820 | 31,700 | 31,820 | 14 |
| 2023/12/27 | 31,100 | 31,100 | 31,100 | 31,100 | 1 |
| 2023/12/20 | 31,280 | 31,300 | 31,280 | 31,300 | 11 |
| 2023/12/15 | 30,880 | 30,880 | 30,880 | 30,880 | 1 |
| 2023/12/14 | 31,240 | 31,240 | 30,930 | 30,930 | 11 |
| 2023/12/12 | 30,880 | 31,490 | 30,880 | 31,270 | 86 |
| 2023/12/11 | 34,450 | 38,580 | 34,450 | 35,780 | 17 |
| 2023/11/29 | 31,580 | 31,580 | 31,580 | 31,580 | 6 |
| 2023/11/24 | 31,780 | 31,780 | 31,780 | 31,780 | 14 |
| 2023/11/20 | 31,750 | 31,750 | 31,600 | 31,600 | 4 |
| 2023/11/17 | 31,600 | 31,600 | 31,600 | 31,600 | 10 |
| 2023/11/15 | 31,600 | 31,600 | 31,600 | 31,600 | 11 |
| 2023/11/13 | 31,060 | 31,060 | 31,060 | 31,060 | 3 |
| 2023/11/10 | 31,050 | 31,050 | 31,050 | 31,050 | 1 |
| 2023/11/09 | 30,860 | 30,920 | 30,860 | 30,920 | 4 |
| 2023/11/07 | 31,660 | 31,660 | 31,520 | 31,520 | 8 |
| 2023/10/30 | 30,740 | 30,740 | 29,885 | 29,885 | 3 |
| 2023/10/26 | 30,130 | 30,130 | 29,895 | 29,895 | 3 |
| 2023/10/20 | 30,210 | 30,330 | 30,210 | 30,330 | 31 |
| 2023/10/10 | 30,970 | 30,970 | 30,970 | 30,970 | 1 |
| 2023/10/06 | 30,560 | 30,590 | 30,560 | 30,590 | 11 |
| 2023/10/05 | 29,930 | 29,930 | 29,930 | 29,930 | 10 |
| 2023/10/03 | 31,000 | 31,000 | 31,000 | 31,000 | 1 |
| 2023/09/25 | 31,660 | 31,660 | 31,660 | 31,660 | 30 |
| 2023/09/21 | 31,940 | 31,940 | 31,820 | 31,820 | 18 |
| 2023/09/20 | 32,370 | 32,370 | 32,370 | 32,370 | 1 |
| 2023/09/14 | 31,900 | 31,940 | 31,900 | 31,940 | 11 |
| 2023/09/13 | 31,790 | 31,790 | 31,790 | 31,790 | 2 |
| 2023/09/12 | 31,620 | 31,620 | 31,620 | 31,620 | 6 |
| 2023/09/08 | 32,490 | 32,490 | 31,410 | 31,410 | 25 |
| 2023/09/07 | 31,790 | 31,790 | 31,790 | 31,790 | 1 |
| 2023/09/06 | 31,770 | 31,830 | 31,770 | 31,790 | 5 |
| 2023/09/05 | 31,500 | 31,500 | 31,500 | 31,500 | 1 |
| 2023/08/31 | 30,880 | 30,880 | 30,880 | 30,880 | 1 |
| 2023/08/30 | 30,740 | 30,740 | 30,740 | 30,740 | 2 |
| 2023/08/28 | 30,580 | 30,580 | 30,580 | 30,580 | 6 |
| 2023/08/21 | 29,980 | 29,980 | 29,980 | 29,980 | 1 |
| 2023/08/14 | 30,750 | 30,750 | 30,750 | 30,750 | 1 |
| 2023/08/07 | 31,080 | 31,080 | 30,120 | 30,120 | 27 |
| 2023/08/03 | 30,380 | 30,380 | 30,380 | 30,380 | 3 |
| 2023/08/02 | 31,020 | 31,020 | 31,020 | 31,020 | 3 |
| 2023/07/31 | 30,780 | 31,000 | 30,760 | 30,760 | 10 |
| 2023/07/27 | 30,360 | 30,360 | 30,360 | 30,360 | 1 |
| 2023/07/21 | 30,160 | 30,160 | 30,080 | 30,080 | 15 |
| 2023/07/19 | 30,120 | 30,150 | 30,120 | 30,150 | 43 |
| 2023/07/13 | 29,755 | 29,755 | 29,755 | 29,755 | 1 |
| 2023/07/10 | 29,460 | 30,030 | 29,460 | 30,030 | 54 |
| 2023/07/07 | 30,160 | 30,160 | 30,160 | 30,160 | 31 |
| 2023/07/06 | 30,240 | 30,240 | 30,240 | 30,240 | 10 |
| 2023/07/04 | 30,660 | 30,660 | 30,660 | 30,660 | 10 |
| 2023/07/03 | 30,770 | 30,850 | 30,740 | 30,850 | 105 |
| 2023/06/30 | 30,360 | 30,360 | 30,360 | 30,360 | 3 |
| 2023/06/29 | 30,680 | 30,680 | 30,680 | 30,680 | 50 |
| 2023/06/28 | 30,110 | 30,110 | 30,110 | 30,110 | 10 |
| 2023/06/26 | 30,040 | 30,040 | 30,020 | 30,030 | 8 |
| 2023/06/23 | 30,600 | 30,600 | 30,600 | 30,600 | 5 |
| 2023/06/22 | 30,600 | 30,600 | 30,600 | 30,600 | 3 |
| 2023/06/21 | 30,490 | 30,490 | 30,370 | 30,370 | 2 |
| 2023/06/15 | 30,770 | 30,770 | 30,480 | 30,480 | 45 |
| 2023/06/14 | 30,330 | 30,670 | 30,330 | 30,670 | 65 |
| 2023/06/13 | 30,000 | 30,120 | 30,000 | 30,120 | 27 |
| 2023/06/12 | 29,730 | 29,785 | 29,730 | 29,745 | 9 |
| 2023/06/08 | 29,110 | 29,170 | 29,110 | 29,170 | 3 |
| 2023/06/07 | 29,890 | 29,900 | 29,455 | 29,455 | 11 |
| 2023/06/06 | 29,495 | 29,495 | 29,495 | 29,495 | 1 |
| 2023/05/31 | 28,550 | 28,550 | 28,550 | 28,550 | 1 |
| 2023/05/30 | 28,615 | 28,760 | 28,615 | 28,760 | 5 |
| 2023/05/29 | 28,870 | 28,870 | 28,870 | 28,870 | 5 |
| 2023/05/26 | 28,500 | 28,500 | 28,500 | 28,500 | 1 |
| 2023/05/25 | 28,650 | 28,650 | 28,555 | 28,555 | 5 |
| 2023/05/24 | 28,660 | 28,660 | 28,660 | 28,660 | 2 |
| 2023/05/23 | 29,085 | 29,105 | 29,000 | 29,000 | 11 |
| 2023/05/22 | 28,600 | 28,840 | 28,600 | 28,820 | 35 |
| 2023/05/19 | 28,825 | 28,825 | 28,735 | 28,735 | 15 |
| 2023/05/18 | 28,625 | 28,625 | 28,625 | 28,625 | 1 |
| 2023/05/17 | 28,300 | 28,300 | 28,300 | 28,300 | 1 |
| 2023/05/16 | 28,125 | 28,125 | 28,125 | 28,125 | 2 |
| 2023/05/15 | 27,915 | 28,000 | 27,915 | 28,000 | 2 |
| 2023/05/12 | 27,715 | 27,715 | 27,715 | 27,715 | 5 |
| 2023/05/11 | 27,690 | 27,690 | 27,690 | 27,690 | 1 |
| 2023/05/10 | 27,730 | 27,730 | 27,730 | 27,730 | 1 |
| 2023/05/08 | 27,895 | 27,895 | 27,820 | 27,820 | 6 |
| 2023/05/02 | 27,920 | 27,920 | 27,920 | 27,920 | 1 |
| 2023/05/01 | 27,725 | 27,860 | 27,725 | 27,860 | 4 |
| 2023/04/28 | 27,500 | 27,555 | 27,500 | 27,555 | 102 |
| 2023/04/25 | 27,390 | 27,435 | 27,390 | 27,435 | 2 |
| 2023/04/21 | 26,850 | 27,330 | 26,845 | 27,320 | 59 |
| 2023/04/20 | 26,845 | 26,845 | 26,845 | 26,845 | 1 |
| 2023/04/17 | 26,345 | 26,345 | 26,345 | 26,345 | 1 |
| 2023/04/13 | 26,845 | 26,845 | 26,845 | 26,845 | 1 |
| 2023/04/12 | 26,795 | 26,870 | 26,795 | 26,870 | 2 |
| 2023/04/07 | 26,330 | 26,330 | 26,330 | 26,330 | 1 |
| 2023/03/29 | 26,180 | 26,345 | 26,180 | 26,345 | 5 |
| 2023/03/24 | 25,870 | 25,870 | 25,870 | 25,870 | 1 |
| 2023/03/20 | 25,705 | 25,705 | 25,705 | 25,705 | 1 |
| 2023/03/16 | 25,390 | 25,390 | 25,390 | 25,390 | 1 |
| 2023/03/14 | 26,090 | 26,090 | 25,890 | 25,890 | 2 |
| 2023/03/13 | 26,450 | 26,450 | 26,450 | 26,450 | 1 |
| 2023/03/10 | 27,170 | 27,170 | 27,170 | 27,170 | 2 |
| 2023/03/09 | 27,400 | 27,450 | 27,400 | 27,450 | 4 |
| 2023/03/08 | 27,125 | 27,200 | 27,125 | 27,200 | 2 |
| 2023/03/07 | 27,080 | 27,115 | 27,080 | 27,115 | 3 |
| 2023/03/06 | 27,005 | 27,005 | 27,005 | 27,005 | 5 |
| 2023/02/15 | 26,400 | 26,400 | 26,400 | 26,400 | 1 |
| 2023/02/08 | 26,370 | 26,370 | 26,370 | 26,370 | 1 |
| 2023/02/07 | 26,410 | 26,410 | 26,410 | 26,410 | 1 |
| 2023/02/06 | 26,420 | 26,420 | 26,420 | 26,420 | 1 |
| 2023/02/03 | 26,240 | 26,240 | 26,240 | 26,240 | 1 |
| 2023/01/25 | 26,340 | 26,340 | 26,340 | 26,340 | 5 |
| 2023/01/24 | 26,155 | 26,155 | 26,155 | 26,155 | 6 |
| 2023/01/10 | 25,200 | 25,200 | 25,200 | 25,200 | 3 |