MAXIS 米国株式(S&P500)上場投信(H有)(2630)の株価時系列情報
MAXIS 米国株式(S&P500)上場投信(H有)(2630)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 |
|---|---|---|---|---|---|
| 2026/07/23 | 15,720 | 15,760 | 15,710 | 15,730 | 106 |
| 2026/07/22 | 15,750 | 15,750 | 15,720 | 15,720 | 972 |
| 2026/07/21 | 15,630 | 15,705 | 15,610 | 15,685 | 2,386 |
| 2026/07/17 | 15,890 | 15,970 | 15,680 | 15,970 | 686 |
| 2026/07/16 | 15,945 | 15,945 | 15,895 | 15,915 | 1,009 |
| 2026/07/15 | 15,945 | 15,945 | 15,855 | 15,900 | 1,554 |
| 2026/07/14 | 15,740 | 15,950 | 15,720 | 15,950 | 473 |
| 2026/07/13 | 15,865 | 15,880 | 15,800 | 15,830 | 367 |
| 2026/07/10 | 15,855 | 15,855 | 15,785 | 15,810 | 882 |
| 2026/07/09 | 15,730 | 15,740 | 15,715 | 15,740 | 5,478 |
| 2026/07/08 | 15,730 | 15,770 | 15,715 | 15,730 | 561 |
| 2026/07/07 | 15,790 | 15,840 | 15,780 | 15,790 | 17,503 |
| 2026/07/06 | 15,790 | 15,795 | 15,730 | 15,760 | 7,023 |
| 2026/07/03 | 15,755 | 15,780 | 15,740 | 15,780 | 14 |
| 2026/07/02 | 15,690 | 15,765 | 15,690 | 15,745 | 860 |
| 2026/07/01 | 15,760 | 15,760 | 15,690 | 15,700 | 2,634 |
| 2026/06/30 | 15,600 | 15,645 | 15,595 | 15,645 | 273 |
| 2026/06/29 | 15,510 | 15,545 | 15,465 | 15,545 | 485 |
| 2026/06/26 | 15,460 | 15,485 | 15,325 | 15,345 | 2,313 |
| 2026/06/25 | 15,570 | 15,570 | 15,525 | 15,570 | 722 |
| 2026/06/24 | 15,510 | 15,650 | 15,490 | 15,650 | 3,974 |
| 2026/06/23 | 15,795 | 15,795 | 15,555 | 15,600 | 889 |
| 2026/06/22 | 15,670 | 15,765 | 15,670 | 15,765 | 14,854 |
| 2026/06/19 | 15,735 | 15,760 | 15,690 | 15,695 | 5,490 |
| 2026/06/18 | 15,720 | 15,755 | 15,710 | 15,755 | 9,111 |
| 2026/06/17 | 15,950 | 15,950 | 15,830 | 15,860 | 558 |
| 2026/06/16 | 15,885 | 15,985 | 15,865 | 15,985 | 3,040 |
| 2026/06/15 | 15,755 | 15,850 | 15,755 | 15,850 | 2,148 |
| 2026/06/12 | 15,585 | 15,605 | 15,555 | 15,605 | 1,482 |
| 2026/06/11 | 15,295 | 15,360 | 15,235 | 15,340 | 1,260 |
| 2026/06/10 | 15,510 | 15,530 | 15,460 | 15,460 | 575 |
| 2026/06/09 | 15,575 | 15,635 | 15,540 | 15,625 | 1,542 |
| 2026/06/08 | 15,555 | 15,640 | 15,535 | 15,640 | 2,335 |
| 2026/06/05 | 15,990 | 15,990 | 15,855 | 15,855 | 3,867 |
| 2026/06/04 | 15,910 | 16,145 | 15,910 | 15,990 | 1,354 |
| 2026/06/03 | 16,195 | 16,195 | 16,080 | 16,080 | 901 |
| 2026/06/02 | 16,170 | 16,170 | 15,995 | 16,070 | 14,316 |
| 2026/06/01 | 16,050 | 16,085 | 16,050 | 16,085 | 4,525 |
| 2026/05/29 | 16,025 | 16,025 | 15,995 | 16,000 | 3,049 |
| 2026/05/28 | 15,975 | 15,975 | 15,845 | 15,845 | 1,172 |
| 2026/05/27 | 15,990 | 15,990 | 15,910 | 15,925 | 1,467 |
| 2026/05/26 | 15,945 | 15,945 | 15,900 | 15,920 | 1,086 |
| 2026/05/25 | 15,965 | 15,985 | 15,920 | 15,985 | 1,233 |
| 2026/05/22 | 15,735 | 15,830 | 15,735 | 15,810 | 618 |
| 2026/05/21 | 15,645 | 15,740 | 15,645 | 15,730 | 6,066 |
| 2026/05/20 | 15,590 | 15,595 | 15,535 | 15,595 | 366 |
| 2026/05/19 | 15,680 | 15,705 | 15,615 | 15,625 | 1,135 |
| 2026/05/18 | 15,700 | 15,700 | 15,570 | 15,575 | 894 |
| 2026/05/15 | 15,865 | 15,880 | 15,740 | 15,760 | 3,174 |
| 2026/05/14 | 15,790 | 15,810 | 15,760 | 15,795 | 2,433 |
| 2026/05/13 | 15,650 | 15,700 | 15,635 | 15,695 | 767 |
| 2026/05/12 | 15,700 | 15,700 | 15,640 | 15,645 | 8,846 |
| 2026/05/11 | 15,610 | 15,685 | 15,605 | 15,685 | 6,802 |
| 2026/05/08 | 15,500 | 15,580 | 15,500 | 15,570 | 5,971 |
| 2026/05/07 | 15,590 | 15,615 | 15,545 | 15,575 | 4,603 |
| 2026/05/01 | 15,270 | 15,295 | 15,270 | 15,285 | 10,741 |
| 2026/04/30 | 15,175 | 15,190 | 15,050 | 15,065 | 4,383 |
| 2026/04/28 | 15,210 | 15,225 | 15,170 | 15,170 | 217 |
| 2026/04/27 | 15,135 | 15,195 | 15,135 | 15,160 | 6,506 |
| 2026/04/24 | 15,125 | 15,125 | 15,055 | 15,075 | 5,584 |
| 2026/04/23 | 15,045 | 15,085 | 15,000 | 15,085 | 4,197 |
| 2026/04/22 | 15,030 | 15,055 | 15,030 | 15,035 | 4,407 |
| 2026/04/21 | 15,075 | 15,100 | 15,070 | 15,100 | 6,655 |
| 2026/04/20 | 14,975 | 15,020 | 14,970 | 15,005 | 5,178 |
| 2026/04/17 | 14,930 | 14,935 | 14,915 | 14,935 | 4,582 |
| 2026/04/16 | 14,900 | 14,920 | 14,895 | 14,920 | 1,801 |
| 2026/04/15 | 14,740 | 14,785 | 14,740 | 14,755 | 4,448 |
| 2026/04/14 | 14,490 | 14,605 | 14,490 | 14,585 | 5,352 |
| 2026/04/13 | 14,300 | 14,345 | 14,290 | 14,340 | 5,229 |
| 2026/04/10 | 14,400 | 14,475 | 14,400 | 14,455 | 2,379 |
| 2026/04/09 | 14,355 | 14,395 | 14,345 | 14,360 | 1,003 |
| 2026/04/08 | 14,350 | 14,410 | 14,230 | 14,395 | 2,237 |
| 2026/04/07 | 13,995 | 14,015 | 13,925 | 13,945 | 1,444 |
| 2026/04/06 | 13,870 | 13,970 | 13,870 | 13,970 | 924 |
| 2026/04/03 | 13,840 | 13,970 | 13,840 | 13,930 | 899 |
| 2026/03/27 | 13,815 | 13,845 | 13,775 | 13,840 | 2,868 |
| 2026/03/26 | 13,980 | 13,995 | 13,935 | 13,935 | 1,037 |
| 2026/03/25 | 14,000 | 14,100 | 13,995 | 14,005 | 3,910 |
| 2026/03/24 | 13,900 | 14,000 | 13,880 | 13,880 | 5,839 |
| 2026/03/23 | 13,790 | 13,820 | 13,720 | 13,720 | 2,535 |
| 2026/03/19 | 14,060 | 14,215 | 14,040 | 14,040 | 1,761 |
| 2026/03/18 | 14,260 | 14,360 | 14,260 | 14,355 | 2,039 |
| 2026/03/17 | 14,270 | 14,270 | 14,165 | 14,165 | 510 |
| 2026/03/16 | 14,125 | 14,195 | 14,125 | 14,185 | 15,362 |
| 2026/03/13 | 14,200 | 14,260 | 14,190 | 14,215 | 7,016 |
| 2026/03/12 | 14,455 | 14,455 | 14,265 | 14,285 | 368 |
| 2026/03/11 | 14,455 | 14,500 | 14,450 | 14,460 | 1,412 |
| 2026/03/10 | 14,390 | 14,435 | 14,385 | 14,435 | 2,438 |
| 2026/03/09 | 14,090 | 14,125 | 13,990 | 14,120 | 12,093 |
| 2026/03/06 | 14,510 | 14,570 | 14,510 | 14,565 | 2,423 |
| 2026/03/05 | 14,655 | 14,670 | 14,570 | 14,570 | 7,850 |
| 2026/03/04 | 14,475 | 14,515 | 14,400 | 14,425 | 7,728 |
| 2026/03/03 | 14,615 | 14,620 | 14,510 | 14,530 | 2,662 |
| 2026/03/02 | 14,485 | 14,615 | 14,475 | 14,615 | 8,208 |
| 2026/02/27 | 14,655 | 14,685 | 14,650 | 14,660 | 228 |
| 2026/02/26 | 14,770 | 14,780 | 14,760 | 14,765 | 2,342 |
| 2026/02/25 | 14,670 | 14,695 | 14,660 | 14,670 | 1,807 |
| 2026/02/24 | 14,575 | 14,610 | 14,575 | 14,590 | 2,355 |
| 2026/02/20 | 14,630 | 14,675 | 14,630 | 14,675 | 10,422 |
| 2026/02/19 | 14,740 | 14,740 | 14,645 | 14,655 | 558 |
| 2026/02/18 | 14,565 | 14,605 | 14,565 | 14,605 | 226 |
| 2026/02/17 | 14,585 | 14,590 | 14,485 | 14,490 | 1,078 |
| 2026/02/16 | 14,585 | 14,600 | 14,580 | 14,585 | 770 |
| 2026/02/13 | 14,585 | 14,605 | 14,535 | 14,540 | 2,401 |
| 2026/02/12 | 14,790 | 14,840 | 14,780 | 14,835 | 2,384 |
| 2026/02/10 | 14,800 | 14,845 | 14,800 | 14,840 | 1,072 |
| 2026/02/09 | 14,865 | 14,865 | 14,780 | 14,785 | 17,568 |
| 2026/02/06 | 14,495 | 14,605 | 14,345 | 14,605 | 19,703 |
| 2026/02/05 | 14,750 | 14,750 | 14,640 | 14,680 | 7,082 |
| 2026/02/04 | 14,750 | 14,770 | 14,735 | 14,755 | 445 |
| 2026/02/03 | 14,835 | 14,915 | 14,835 | 14,895 | 12,653 |
| 2026/02/02 | 14,760 | 14,790 | 14,610 | 14,635 | 15,284 |
| 2026/01/30 | 14,845 | 14,850 | 14,745 | 14,745 | 13,246 |
| 2026/01/29 | 14,860 | 14,910 | 14,840 | 14,910 | 991 |
| 2026/01/28 | 14,880 | 14,955 | 14,880 | 14,955 | 11,864 |
| 2026/01/27 | 14,830 | 14,885 | 14,820 | 14,845 | 7,947 |
| 2026/01/26 | 14,695 | 14,730 | 14,685 | 14,730 | 5,567 |
| 2026/01/23 | 14,765 | 14,785 | 14,735 | 14,785 | 11,902 |
| 2026/01/22 | 14,790 | 14,790 | 14,665 | 14,665 | 1,025 |
| 2026/01/21 | 14,515 | 14,630 | 14,510 | 14,580 | 2,181 |
| 2026/01/20 | 14,670 | 14,685 | 14,635 | 14,635 | 15,111 |
| 2026/01/19 | 14,780 | 14,780 | 14,685 | 14,685 | 13,137 |
| 2026/01/16 | 14,850 | 14,875 | 14,845 | 14,875 | 8,770 |
| 2026/01/15 | 14,785 | 14,790 | 14,770 | 14,790 | 175 |
| 2026/01/14 | 14,865 | 14,875 | 14,840 | 14,840 | 458 |
| 2026/01/13 | 14,880 | 14,895 | 14,870 | 14,875 | 1,638 |
| 2026/01/09 | 14,730 | 14,795 | 14,730 | 14,790 | 236 |
| 2026/01/08 | 14,795 | 14,805 | 14,730 | 14,730 | 15,771 |
| 2026/01/07 | 14,835 | 14,840 | 14,830 | 14,830 | 793 |
| 2026/01/06 | 14,740 | 14,780 | 14,735 | 14,775 | 1,575 |
| 2026/01/05 | 14,680 | 14,700 | 14,675 | 14,695 | 12,830 |
| 2025/12/30 | 14,750 | 14,780 | 14,745 | 14,770 | 7,765 |
| 2025/12/29 | 14,815 | 14,825 | 14,800 | 14,805 | 6,200 |
| 2025/12/26 | 14,815 | 14,835 | 14,805 | 14,815 | 6,812 |
| 2025/12/25 | 14,850 | 14,850 | 14,255 | 14,255 | 4,857 |
| 2025/12/24 | 14,740 | 14,770 | 14,740 | 14,755 | 10,569 |
| 2025/12/23 | 14,680 | 14,715 | 14,680 | 14,700 | 6,175 |
| 2025/12/22 | 14,660 | 14,665 | 14,645 | 14,645 | 2,101 |
| 2025/12/19 | 14,505 | 14,510 | 14,300 | 14,495 | 1,602 |
| 2025/12/18 | 14,395 | 14,420 | 14,380 | 14,405 | 5,556 |
| 2025/12/17 | 14,520 | 14,545 | 14,500 | 14,530 | 813 |
| 2025/12/16 | 14,780 | 14,780 | 14,505 | 14,520 | 2,253 |
| 2025/12/15 | 14,615 | 14,660 | 14,615 | 14,655 | 1,409 |
| 2025/12/12 | 14,765 | 14,800 | 14,760 | 14,795 | 5,001 |
| 2025/12/11 | 14,725 | 14,725 | 14,605 | 14,605 | 1,494 |
| 2025/12/10 | 14,665 | 14,670 | 14,635 | 14,670 | 1,076 |
| 2025/12/09 | 14,690 | 14,695 | 14,645 | 14,645 | 3,617 |
| 2025/12/08 | 14,720 | 14,745 | 14,705 | 14,745 | 5,417 |
| 2025/12/05 | 14,690 | 14,735 | 14,685 | 14,735 | 7,222 |
| 2025/12/04 | 14,745 | 14,760 | 14,735 | 14,755 | 2,238 |
| 2025/12/03 | 14,710 | 14,740 | 14,695 | 14,725 | 9,963 |
| 2025/12/02 | 14,645 | 14,685 | 14,610 | 14,610 | 4,605 |
| 2025/12/01 | 14,800 | 14,800 | 14,615 | 14,645 | 3,608 |
| 2025/11/28 | 14,690 | 14,740 | 14,600 | 14,740 | 3,321 |
| 2025/11/27 | 14,610 | 14,685 | 14,610 | 14,680 | 2,654 |
| 2025/11/26 | 14,505 | 14,620 | 14,505 | 14,610 | 3,519 |
| 2025/11/25 | 14,430 | 14,435 | 14,400 | 14,400 | 3,795 |
| 2025/11/21 | 14,090 | 14,150 | 14,085 | 14,105 | 15,420 |
| 2025/11/20 | 14,450 | 14,505 | 14,450 | 14,500 | 27,259 |
| 2025/11/19 | 14,260 | 14,285 | 14,200 | 14,200 | 7,559 |
| 2025/11/18 | 14,395 | 14,410 | 14,255 | 14,255 | 2,674 |
| 2025/11/17 | 14,640 | 14,640 | 14,510 | 14,565 | 913 |
| 2025/11/14 | 14,540 | 14,550 | 14,490 | 14,500 | 2,179 |
| 2025/11/13 | 14,735 | 14,800 | 14,735 | 14,800 | 2,765 |
| 2025/11/12 | 14,760 | 14,800 | 14,755 | 14,800 | 1,947 |
| 2025/11/11 | 14,760 | 14,785 | 14,705 | 14,785 | 9,985 |
| 2025/11/10 | 14,590 | 14,710 | 14,545 | 14,610 | 8,116 |
| 2025/11/07 | 14,650 | 14,650 | 14,475 | 14,515 | 3,441 |
| 2025/11/06 | 14,675 | 14,675 | 14,610 | 14,610 | 7,645 |
| 2025/11/05 | 14,595 | 14,595 | 14,500 | 14,580 | 40,021 |
| 2025/11/04 | 14,700 | 14,770 | 14,640 | 14,645 | 11,610 |
| 2025/10/31 | 14,855 | 14,855 | 14,800 | 14,805 | 667 |
| 2025/10/30 | 14,860 | 14,930 | 14,830 | 14,865 | 3,088 |
| 2025/10/29 | 14,865 | 14,910 | 14,860 | 14,910 | 11,723 |
| 2025/10/28 | 14,835 | 14,840 | 14,760 | 14,760 | 11,868 |
| 2025/10/27 | 14,750 | 14,790 | 14,745 | 14,790 | 8,242 |
| 2025/10/24 | 14,550 | 14,590 | 14,540 | 14,590 | 1,353 |
| 2025/10/23 | 14,435 | 14,525 | 14,415 | 14,455 | 10,568 |
| 2025/10/22 | 14,525 | 14,565 | 14,510 | 14,565 | 455 |
| 2025/10/21 | 14,520 | 14,555 | 14,505 | 14,505 | 1,032 |
| 2025/10/20 | 14,380 | 14,440 | 14,360 | 14,440 | 7,930 |
| 2025/10/17 | 14,380 | 14,380 | 14,195 | 14,215 | 2,106 |
| 2025/10/16 | 14,405 | 14,435 | 14,385 | 14,435 | 1,082 |
| 2025/10/15 | 14,350 | 14,490 | 14,340 | 14,405 | 5,888 |
| 2025/10/14 | 14,350 | 14,415 | 14,235 | 14,285 | 9,312 |
| 2025/10/10 | 14,570 | 14,575 | 14,555 | 14,565 | 5,339 |
| 2025/10/09 | 14,600 | 14,610 | 14,570 | 14,570 | 8,455 |
| 2025/10/08 | 14,500 | 14,530 | 14,495 | 14,505 | 4,078 |
| 2025/10/07 | 14,540 | 14,555 | 14,530 | 14,540 | 1,681 |
| 2025/10/06 | 14,550 | 14,555 | 14,530 | 14,550 | 1,918 |
| 2025/10/03 | 14,520 | 14,550 | 14,510 | 14,550 | 1,485 |
| 2025/10/02 | 14,445 | 14,600 | 14,445 | 14,600 | 2,154 |
| 2025/10/01 | 14,415 | 14,415 | 14,370 | 14,380 | 3,489 |
| 2025/09/30 | 14,390 | 14,400 | 14,380 | 14,385 | 2,758 |
| 2025/09/29 | 14,370 | 14,405 | 14,370 | 14,405 | 1,508 |
| 2025/09/26 | 14,280 | 14,305 | 14,260 | 14,305 | 1,759 |
| 2025/09/25 | 14,360 | 14,380 | 14,340 | 14,340 | 1,884 |
| 2025/09/24 | 14,400 | 14,415 | 14,385 | 14,410 | 17,667 |
| 2025/09/22 | 14,410 | 14,410 | 14,380 | 14,380 | 18,080 |
| 2025/09/19 | 14,365 | 14,375 | 14,325 | 14,325 | 4,722 |