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 |
|---|---|---|---|---|---|
| 2024/12/30 | 13,270 | 13,270 | 13,215 | 13,215 | 12,580 |
| 2024/12/27 | 13,415 | 13,415 | 13,370 | 13,385 | 4,693 |
| 2024/12/26 | 13,410 | 13,420 | 13,375 | 13,405 | 5,652 |
| 2024/12/25 | 13,380 | 13,380 | 13,335 | 13,370 | 3,118 |
| 2024/12/24 | 13,225 | 13,270 | 13,225 | 13,250 | 14,114 |
| 2024/12/23 | 13,225 | 13,330 | 13,205 | 13,330 | 32,342 |
| 2024/12/20 | 13,025 | 13,035 | 12,955 | 12,995 | 35,140 |
| 2024/12/19 | 13,050 | 13,080 | 13,030 | 13,040 | 28,293 |
| 2024/12/18 | 13,445 | 13,475 | 13,445 | 13,475 | 4,716 |
| 2024/12/17 | 13,490 | 13,505 | 13,480 | 13,480 | 7,078 |
| 2024/12/16 | 13,460 | 13,470 | 13,450 | 13,470 | 4,479 |
| 2024/12/13 | 13,475 | 13,490 | 13,465 | 13,470 | 4,073 |
| 2024/12/12 | 13,520 | 13,525 | 13,505 | 13,525 | 8,545 |
| 2024/12/11 | 13,435 | 13,445 | 13,430 | 13,435 | 5,508 |
| 2024/12/10 | 13,460 | 13,465 | 13,455 | 13,460 | 11,051 |
| 2024/12/09 | 13,550 | 13,555 | 13,530 | 13,545 | 3,498 |
| 2024/12/06 | 13,515 | 13,520 | 13,500 | 13,520 | 1,996 |
| 2024/12/05 | 13,730 | 13,730 | 13,535 | 13,535 | 5,316 |
| 2024/12/04 | 13,540 | 13,600 | 13,530 | 13,600 | 4,774 |
| 2024/12/03 | 13,530 | 13,550 | 13,530 | 13,530 | 5,307 |
| 2024/12/02 | 13,485 | 13,505 | 13,470 | 13,485 | 5,932 |
| 2024/11/29 | 13,460 | 13,480 | 13,430 | 13,460 | 7,873 |
| 2024/11/28 | 13,490 | 13,490 | 13,430 | 13,445 | 2,401 |
| 2024/11/27 | 13,455 | 13,500 | 13,455 | 13,490 | 10,098 |
| 2024/11/26 | 13,400 | 13,425 | 13,345 | 13,425 | 7,419 |
| 2024/11/25 | 13,420 | 13,440 | 13,420 | 13,440 | 3,106 |
| 2024/11/22 | 13,320 | 13,345 | 13,315 | 13,345 | 7,035 |
| 2024/11/21 | 13,265 | 13,270 | 13,205 | 13,235 | 2,305 |
| 2024/11/20 | 13,275 | 13,355 | 13,275 | 13,355 | 20,405 |
| 2024/11/19 | 13,215 | 13,250 | 13,205 | 13,240 | 2,730 |
| 2024/11/18 | 13,255 | 13,255 | 13,170 | 13,205 | 2,984 |
| 2024/11/15 | 13,325 | 13,335 | 13,255 | 13,255 | 9,325 |
| 2024/11/14 | 13,425 | 13,450 | 13,420 | 13,435 | 1,230 |
| 2024/11/13 | 13,415 | 13,415 | 13,385 | 13,385 | 8,803 |
| 2024/11/12 | 13,405 | 13,475 | 13,405 | 13,445 | 5,417 |
| 2024/11/11 | 13,480 | 13,490 | 13,465 | 13,485 | 3,532 |
| 2024/11/08 | 13,415 | 13,420 | 13,395 | 13,405 | 13,380 |
| 2024/11/07 | 13,305 | 13,400 | 13,290 | 13,400 | 34,668 |
| 2024/11/06 | 12,990 | 13,245 | 12,980 | 13,245 | 12,299 |
| 2024/11/05 | 12,830 | 12,845 | 12,810 | 12,845 | 8,186 |
| 2024/11/01 | 12,825 | 12,870 | 12,805 | 12,870 | 21,086 |
| 2024/10/31 | 13,040 | 13,055 | 13,015 | 13,015 | 4,787 |
| 2024/10/30 | 13,160 | 13,180 | 13,130 | 13,130 | 5,683 |
| 2024/10/29 | 13,110 | 13,110 | 13,080 | 13,100 | 1,674 |
| 2024/10/28 | 13,125 | 13,155 | 13,125 | 13,140 | 2,677 |
| 2024/10/25 | 13,080 | 13,090 | 13,060 | 13,070 | 1,765 |
| 2024/10/24 | 13,060 | 13,090 | 13,050 | 13,070 | 2,350 |
| 2024/10/23 | 13,170 | 13,170 | 13,155 | 13,170 | 1,455 |
| 2024/10/22 | 13,185 | 13,185 | 13,150 | 13,160 | 2,894 |
| 2024/10/21 | 13,225 | 13,225 | 13,190 | 13,190 | 26,616 |
| 2024/10/18 | 13,170 | 13,170 | 13,140 | 13,160 | 481 |
| 2024/10/17 | 13,135 | 13,155 | 13,125 | 13,155 | 2,862 |
| 2024/10/16 | 13,105 | 13,125 | 13,100 | 13,125 | 4,731 |
| 2024/10/15 | 13,215 | 13,225 | 13,205 | 13,210 | 6,110 |
| 2024/10/11 | 13,045 | 13,045 | 13,020 | 13,030 | 3,778 |
| 2024/10/10 | 13,040 | 13,055 | 13,035 | 13,055 | 17,776 |
| 2024/10/09 | 12,950 | 12,950 | 12,925 | 12,925 | 19,512 |
| 2024/10/08 | 12,830 | 12,855 | 12,820 | 12,840 | 3,347 |
| 2024/10/07 | 12,960 | 12,970 | 12,930 | 12,935 | 7,723 |
| 2024/10/04 | 12,835 | 12,880 | 12,830 | 12,860 | 3,125 |
| 2024/10/03 | 12,885 | 12,890 | 12,825 | 12,825 | 17,596 |
| 2024/10/02 | 12,840 | 12,885 | 12,820 | 12,830 | 5,567 |
| 2024/10/01 | 12,965 | 13,000 | 12,965 | 12,990 | 2,718 |
| 2024/09/30 | 12,950 | 12,950 | 12,920 | 12,935 | 9,523 |
| 2024/09/27 | 12,995 | 12,995 | 12,950 | 12,965 | 3,615 |
| 2024/09/26 | 12,930 | 13,000 | 12,930 | 13,000 | 2,125 |
| 2024/09/25 | 12,945 | 12,945 | 12,900 | 12,900 | 2,740 |
| 2024/09/24 | 12,895 | 12,920 | 12,875 | 12,920 | 11,638 |
| 2024/09/20 | 12,880 | 12,895 | 12,870 | 12,890 | 5,792 |
| 2024/09/19 | 12,760 | 12,815 | 12,730 | 12,800 | 14,783 |
| 2024/09/18 | 12,740 | 12,740 | 12,725 | 12,730 | 4,326 |
| 2024/09/17 | 12,715 | 12,720 | 12,705 | 12,720 | 6,299 |
| 2024/09/13 | 12,650 | 12,660 | 12,640 | 12,645 | 26,782 |
| 2024/09/12 | 12,545 | 12,585 | 12,540 | 12,585 | 15,926 |
| 2024/09/11 | 12,420 | 12,420 | 12,365 | 12,370 | 1,257 |
| 2024/09/10 | 12,390 | 12,420 | 12,350 | 12,360 | 5,423 |
| 2024/09/09 | 12,245 | 12,295 | 12,240 | 12,290 | 5,359 |
| 2024/09/06 | 12,435 | 12,665 | 12,395 | 12,440 | 3,716 |
| 2024/09/05 | 12,465 | 12,550 | 12,465 | 12,495 | 6,808 |
| 2024/09/04 | 12,490 | 12,500 | 12,435 | 12,450 | 6,381 |
| 2024/09/03 | 12,765 | 12,780 | 12,750 | 12,755 | 3,036 |
| 2024/09/02 | 12,760 | 12,800 | 12,750 | 12,760 | 4,282 |
| 2024/08/30 | 12,680 | 12,750 | 12,665 | 12,750 | 1,701 |
| 2024/08/29 | 12,575 | 12,650 | 12,575 | 12,650 | 24,441 |
| 2024/08/28 | 12,725 | 12,740 | 12,715 | 12,740 | 2,323 |
| 2024/08/27 | 12,710 | 12,730 | 12,700 | 12,730 | 6,990 |
| 2024/08/26 | 12,745 | 12,785 | 12,740 | 12,745 | 7,949 |
| 2024/08/23 | 12,650 | 12,685 | 12,650 | 12,685 | 3,372 |
| 2024/08/22 | 12,745 | 12,745 | 12,710 | 12,720 | 3,559 |
| 2024/08/21 | 12,685 | 12,710 | 12,685 | 12,710 | 4,799 |
| 2024/08/20 | 12,715 | 12,800 | 12,705 | 12,800 | 19,937 |
| 2024/08/19 | 12,620 | 12,635 | 12,595 | 12,595 | 13,631 |
| 2024/08/16 | 12,600 | 12,615 | 12,585 | 12,615 | 6,542 |
| 2024/08/15 | 12,380 | 12,440 | 12,380 | 12,440 | 5,145 |
| 2024/08/14 | 12,345 | 12,370 | 12,330 | 12,370 | 10,520 |
| 2024/08/13 | 12,155 | 12,190 | 12,145 | 12,190 | 14,231 |
| 2024/08/09 | 12,125 | 12,210 | 12,065 | 12,210 | 10,478 |
| 2024/08/08 | 11,775 | 11,930 | 11,770 | 11,930 | 8,645 |
| 2024/08/07 | 12,200 | 12,200 | 11,600 | 12,050 | 4,159 |
| 2024/08/06 | 11,925 | 12,500 | 11,905 | 12,500 | 13,726 |
| 2024/08/05 | 12,040 | 12,040 | 11,700 | 11,700 | 28,134 |
| 2024/08/02 | 12,340 | 12,345 | 12,260 | 12,300 | 26,842 |
| 2024/08/01 | 12,625 | 12,880 | 12,605 | 12,880 | 12,305 |
| 2024/07/31 | 12,395 | 12,460 | 12,385 | 12,455 | 5,966 |
| 2024/07/30 | 12,415 | 12,450 | 12,390 | 12,450 | 1,873 |
| 2024/07/29 | 12,465 | 12,500 | 12,465 | 12,485 | 6,899 |
| 2024/07/26 | 12,325 | 12,370 | 12,325 | 12,350 | 27,113 |
| 2024/07/25 | 12,400 | 12,410 | 12,385 | 12,390 | 20,320 |
| 2024/07/24 | 12,595 | 12,615 | 12,570 | 12,595 | 1,321 |
| 2024/07/23 | 12,665 | 12,670 | 12,650 | 12,660 | 10,248 |
| 2024/07/22 | 12,595 | 12,595 | 12,550 | 12,580 | 11,676 |
| 2024/07/19 | 12,665 | 12,670 | 12,650 | 12,670 | 2,105 |
| 2024/07/18 | 12,760 | 12,770 | 12,755 | 12,760 | 20,409 |
| 2024/07/17 | 12,905 | 12,910 | 12,880 | 12,880 | 12,643 |
| 2024/07/16 | 12,860 | 12,895 | 12,855 | 12,875 | 16,633 |
| 2024/07/12 | 12,740 | 12,755 | 12,735 | 12,755 | 38,907 |
| 2024/07/11 | 12,850 | 12,860 | 12,835 | 12,855 | 10,434 |
| 2024/07/10 | 12,735 | 12,745 | 12,730 | 12,730 | 730 |
| 2024/07/09 | 12,750 | 12,755 | 12,735 | 12,755 | 902 |
| 2024/07/08 | 12,680 | 12,700 | 12,680 | 12,680 | 9,250 |
| 2024/07/05 | 12,635 | 12,650 | 12,635 | 12,645 | 4,482 |
| 2024/07/04 | 12,635 | 12,645 | 12,635 | 12,635 | 3,272 |
| 2024/07/03 | 12,565 | 12,580 | 12,565 | 12,575 | 8,879 |
| 2024/07/02 | 12,495 | 12,500 | 12,475 | 12,500 | 1,328 |
| 2024/07/01 | 12,510 | 12,525 | 12,495 | 12,510 | 14,852 |
| 2024/06/28 | 12,545 | 12,590 | 12,545 | 12,565 | 4,031 |
| 2024/06/27 | 12,480 | 12,505 | 12,460 | 12,505 | 11,541 |
| 2024/06/26 | 12,500 | 12,530 | 12,500 | 12,530 | 3,145 |
| 2024/06/25 | 12,465 | 12,480 | 12,455 | 12,480 | 2,595 |
| 2024/06/24 | 12,505 | 12,505 | 12,465 | 12,490 | 8,858 |
| 2024/06/21 | 12,525 | 12,540 | 12,510 | 12,540 | 6,025 |
| 2024/06/20 | 12,560 | 12,595 | 12,560 | 12,595 | 3,588 |
| 2024/06/19 | 12,540 | 12,565 | 12,540 | 12,560 | 1,416 |
| 2024/06/18 | 12,530 | 12,535 | 12,510 | 12,520 | 25,057 |
| 2024/06/17 | 12,420 | 12,425 | 12,415 | 12,420 | 8,643 |
| 2024/06/14 | 12,435 | 12,435 | 12,415 | 12,430 | 5,063 |
| 2024/06/13 | 12,410 | 12,430 | 12,410 | 12,415 | 11,713 |
| 2024/06/12 | 12,295 | 12,315 | 12,290 | 12,315 | 3,631 |
| 2024/06/11 | 12,270 | 12,270 | 12,220 | 12,265 | 1,258 |
| 2024/06/10 | 12,230 | 12,255 | 12,225 | 12,240 | 1,370 |
| 2024/06/07 | 12,220 | 12,270 | 12,215 | 12,265 | 1,087 |
| 2024/06/06 | 12,305 | 12,315 | 12,250 | 12,250 | 3,406 |
| 2024/06/05 | 12,195 | 12,215 | 12,190 | 12,215 | 6,445 |
| 2024/06/04 | 12,170 | 12,190 | 12,165 | 12,175 | 674 |
| 2024/06/03 | 12,185 | 12,200 | 12,175 | 12,200 | 2,174 |
| 2024/05/31 | 12,045 | 12,055 | 12,020 | 12,050 | 2,001 |
| 2024/05/30 | 12,100 | 12,100 | 12,060 | 12,080 | 8,266 |
| 2024/05/29 | 12,230 | 12,230 | 12,170 | 12,170 | 2,273 |
| 2024/05/28 | 12,365 | 12,365 | 12,230 | 12,235 | 769 |
| 2024/05/27 | 12,210 | 12,235 | 12,200 | 12,220 | 1,605 |
| 2024/05/24 | 12,160 | 12,170 | 12,140 | 12,170 | 14,292 |
| 2024/05/23 | 12,275 | 12,325 | 12,270 | 12,305 | 8,531 |
| 2024/05/22 | 12,275 | 12,285 | 12,270 | 12,285 | 6,590 |
| 2024/05/21 | 12,245 | 12,255 | 12,240 | 12,255 | 1,225 |
| 2024/05/20 | 12,255 | 12,260 | 12,220 | 12,255 | 2,004 |
| 2024/05/17 | 12,220 | 12,230 | 12,210 | 12,230 | 4,504 |
| 2024/05/16 | 12,255 | 12,270 | 12,255 | 12,265 | 12,106 |
| 2024/05/15 | 12,110 | 12,120 | 12,105 | 12,110 | 1,122 |
| 2024/05/14 | 12,050 | 12,055 | 12,035 | 12,055 | 5,382 |
| 2024/05/13 | 12,055 | 12,065 | 12,040 | 12,065 | 5,913 |
| 2024/05/10 | 12,045 | 12,050 | 12,035 | 12,040 | 1,925 |
| 2024/05/09 | 11,970 | 11,975 | 11,945 | 11,970 | 4,624 |
| 2024/05/08 | 11,965 | 11,980 | 11,965 | 11,980 | 3,599 |
| 2024/05/07 | 11,940 | 11,965 | 11,680 | 11,965 | 6,094 |
| 2024/05/02 | 11,645 | 11,660 | 11,635 | 11,640 | 31,165 |
| 2024/05/01 | 11,630 | 11,645 | 11,620 | 11,635 | 5,464 |
| 2024/04/30 | 11,830 | 11,830 | 11,810 | 11,830 | 15,773 |
| 2024/04/26 | 11,770 | 11,795 | 11,765 | 11,795 | 8,102 |
| 2024/04/25 | 11,675 | 11,685 | 11,650 | 11,660 | 1,947 |
| 2024/04/24 | 11,760 | 11,810 | 11,755 | 11,785 | 6,385 |
| 2024/04/23 | 11,600 | 11,605 | 11,565 | 11,600 | 10,491 |
| 2024/04/22 | 11,540 | 12,000 | 11,510 | 12,000 | 6,408 |
| 2024/04/19 | 11,630 | 11,630 | 11,415 | 11,515 | 30,073 |
| 2024/04/18 | 11,695 | 11,695 | 11,645 | 11,685 | 2,459 |
| 2024/04/17 | 11,735 | 11,740 | 11,700 | 11,710 | 5,294 |
| 2024/04/16 | 11,810 | 11,810 | 11,695 | 11,730 | 9,779 |
| 2024/04/15 | 11,925 | 11,945 | 11,900 | 11,945 | 14,767 |
| 2024/04/12 | 12,070 | 12,075 | 12,060 | 12,070 | 9,690 |
| 2024/04/11 | 11,955 | 11,990 | 11,950 | 11,990 | 10,159 |
| 2024/04/10 | 12,105 | 12,115 | 12,105 | 12,110 | 3,875 |
| 2024/04/09 | 12,085 | 12,100 | 12,080 | 12,100 | 2,471 |
| 2024/04/08 | 12,100 | 12,100 | 12,065 | 12,070 | 10,037 |
| 2024/04/05 | 11,965 | 11,980 | 11,950 | 11,980 | 4,421 |
| 2024/04/04 | 12,145 | 12,155 | 12,135 | 12,150 | 1,137 |
| 2024/04/03 | 12,100 | 12,100 | 12,070 | 12,080 | 2,107 |
| 2024/04/02 | 12,170 | 12,175 | 12,155 | 12,170 | 1,783 |
| 2024/04/01 | 12,260 | 12,260 | 12,250 | 12,255 | 5,487 |
| 2024/03/29 | 12,210 | 12,225 | 12,190 | 12,190 | 2,722 |
| 2024/03/28 | 12,190 | 12,210 | 12,190 | 12,210 | 5,322 |
| 2024/03/27 | 12,140 | 12,165 | 12,135 | 12,160 | 3,388 |
| 2024/03/26 | 12,155 | 12,165 | 12,145 | 12,165 | 615 |
| 2024/03/25 | 12,175 | 12,180 | 12,155 | 12,155 | 4,580 |
| 2024/03/22 | 12,210 | 12,215 | 12,190 | 12,210 | 4,180 |
| 2024/03/21 | 12,195 | 12,220 | 12,190 | 12,220 | 17,117 |
| 2024/03/19 | 11,975 | 11,985 | 11,960 | 11,985 | 3,166 |
| 2024/03/18 | 11,925 | 11,955 | 11,915 | 11,955 | 8,916 |
| 2024/03/15 | 11,985 | 11,995 | 11,980 | 11,990 | 5,173 |
| 2024/03/14 | 12,045 | 12,055 | 12,035 | 12,055 | 9,420 |
| 2024/03/13 | 12,055 | 12,055 | 12,035 | 12,055 | 5,754 |
| 2024/03/12 | 11,950 | 11,985 | 11,945 | 11,985 | 19,620 |
| 2024/03/11 | 11,940 | 11,940 | 11,905 | 11,935 | 6,495 |
| 2024/03/08 | 12,010 | 12,025 | 12,000 | 12,015 | 4,113 |
| 2024/03/07 | 11,895 | 11,905 | 11,860 | 11,890 | 10,054 |
| 2024/03/06 | 11,845 | 11,855 | 11,840 | 11,855 | 3,098 |
| 2024/03/05 | 11,945 | 11,955 | 11,930 | 11,940 | 18,761 |
| 2024/03/04 | 11,965 | 11,975 | 11,960 | 11,965 | 22,472 |
| 2024/03/01 | 11,865 | 11,905 | 11,865 | 11,905 | 2,105 |
| 2024/02/29 | 11,805 | 11,840 | 11,805 | 11,840 | 10,313 |
| 2024/02/28 | 11,845 | 11,850 | 11,840 | 11,850 | 1,130 |
| 2024/02/27 | 11,825 | 11,825 | 11,810 | 11,820 | 11,865 |
| 2024/02/26 | 11,870 | 11,875 | 11,845 | 11,855 | 16,431 |
| 2024/02/22 | 11,685 | 11,720 | 11,685 | 11,715 | 4,178 |
| 2024/02/21 | 11,610 | 11,620 | 11,595 | 11,605 | 2,409 |
| 2024/02/20 | 11,675 | 11,675 | 11,640 | 11,645 | 11,112 |
| 2024/02/19 | 11,690 | 11,705 | 11,685 | 11,690 | 4,975 |
| 2024/02/16 | 11,745 | 11,750 | 11,730 | 11,735 | 4,416 |
| 2024/02/15 | 11,685 | 11,690 | 11,670 | 11,685 | 11,712 |
| 2024/02/14 | 11,570 | 11,580 | 11,565 | 11,565 | 11,502 |
| 2024/02/13 | 11,720 | 11,720 | 11,710 | 11,720 | 33,680 |
| 2024/02/09 | 11,675 | 11,680 | 11,665 | 11,665 | 4,138 |
| 2024/02/08 | 11,670 | 11,675 | 11,665 | 11,675 | 43,075 |
| 2024/02/07 | 11,570 | 11,595 | 11,565 | 11,570 | 40,008 |
| 2024/02/06 | 11,540 | 11,560 | 11,540 | 11,560 | 11,842 |
| 2024/02/05 | 11,585 | 11,590 | 11,550 | 11,570 | 5,059 |
| 2024/02/02 | 11,525 | 11,545 | 11,520 | 11,545 | 2,426 |
| 2024/02/01 | 11,350 | 11,370 | 11,350 | 11,365 | 25,874 |
| 2024/01/31 | 11,475 | 11,490 | 11,475 | 11,485 | 1,160 |
| 2024/01/30 | 11,525 | 11,540 | 11,525 | 11,540 | 13,400 |
| 2024/01/29 | 11,410 | 11,440 | 11,410 | 11,440 | 2,113 |
| 2024/01/26 | 11,435 | 11,440 | 11,405 | 11,425 | 4,361 |
| 2024/01/25 | 11,405 | 11,410 | 11,390 | 11,410 | 41,456 |
| 2024/01/24 | 11,415 | 11,425 | 11,410 | 11,420 | 5,858 |
| 2024/01/23 | 11,360 | 11,370 | 11,350 | 11,360 | 64,559 |
| 2024/01/22 | 11,340 | 11,370 | 11,335 | 11,350 | 37,272 |
| 2024/01/19 | 11,195 | 11,200 | 11,190 | 11,195 | 4,999 |
| 2024/01/18 | 11,090 | 11,100 | 11,080 | 11,100 | 7,776 |
| 2024/01/17 | 11,165 | 11,165 | 11,130 | 11,135 | 2,159 |
| 2024/01/16 | 11,185 | 11,185 | 11,160 | 11,165 | 5,665 |
| 2024/01/15 | 11,185 | 11,210 | 11,180 | 11,205 | 3,630 |
| 2024/01/12 | 11,190 | 11,195 | 11,170 | 11,175 | 6,311 |
| 2024/01/11 | 11,220 | 11,245 | 11,215 | 11,245 | 23,370 |
| 2024/01/10 | 11,140 | 11,155 | 11,130 | 11,145 | 13,442 |
| 2024/01/09 | 11,150 | 11,160 | 11,145 | 11,145 | 13,984 |
| 2024/01/05 | 11,010 | 11,015 | 10,990 | 10,990 | 6,077 |
| 2024/01/04 | 11,035 | 11,065 | 11,020 | 11,040 | 34,846 |