MAXIS ナスダック100上場投信(H有)(2632)の株価時系列情報
MAXIS ナスダック100上場投信(H有)(2632)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 |
|---|---|---|---|---|---|
| 2022/12/30 | 7,910 | 7,916 | 7,893 | 7,895 | 122,032 |
| 2022/12/29 | 7,746 | 7,755 | 7,732 | 7,750 | 29,735 |
| 2022/12/28 | 7,830 | 7,841 | 7,812 | 7,823 | 68,721 |
| 2022/12/27 | 8,004 | 8,013 | 7,993 | 8,002 | 41,845 |
| 2022/12/26 | 7,907 | 7,968 | 7,900 | 7,941 | 6,802 |
| 2022/12/23 | 7,934 | 7,952 | 7,906 | 7,935 | 111,142 |
| 2022/12/22 | 8,142 | 8,170 | 8,128 | 8,157 | 5,486 |
| 2022/12/21 | 8,055 | 8,079 | 8,044 | 8,058 | 48,339 |
| 2022/12/20 | 8,043 | 8,048 | 7,937 | 7,954 | 142,278 |
| 2022/12/19 | 8,146 | 8,169 | 8,135 | 8,141 | 48,897 |
| 2022/12/16 | 8,210 | 8,227 | 8,192 | 8,215 | 92,668 |
| 2022/12/15 | 8,505 | 8,525 | 8,484 | 8,500 | 14,990 |
| 2022/12/14 | 8,571 | 8,608 | 8,567 | 8,601 | 38,605 |
| 2022/12/13 | 8,479 | 8,487 | 8,453 | 8,487 | 21,946 |
| 2022/12/12 | 8,351 | 8,370 | 8,344 | 8,364 | 22,632 |
| 2022/12/09 | 8,426 | 8,462 | 8,417 | 8,461 | 13,244 |
| 2022/12/08 | 8,380 | 8,380 | 8,290 | 8,323 | 13,144 |
| 2022/12/07 | 8,383 | 8,395 | 8,371 | 8,380 | 20,125 |
| 2022/12/06 | 8,566 | 8,612 | 8,550 | 8,550 | 58,936 |
| 2022/12/05 | 8,681 | 8,716 | 8,678 | 8,694 | 17,021 |
| 2022/12/02 | 8,779 | 8,779 | 8,705 | 8,719 | 24,001 |
| 2022/12/01 | 8,753 | 8,759 | 8,726 | 8,747 | 84,730 |
| 2022/11/30 | 8,366 | 8,394 | 8,364 | 8,386 | 21,958 |
| 2022/11/29 | 8,442 | 8,485 | 8,439 | 8,480 | 15,435 |
| 2022/11/28 | 8,560 | 8,560 | 8,477 | 8,480 | 44,484 |
| 2022/11/25 | 8,650 | 8,653 | 8,639 | 8,641 | 15,946 |
| 2022/11/24 | 8,631 | 8,640 | 8,629 | 8,630 | 35,699 |
| 2022/11/22 | 8,429 | 8,450 | 8,420 | 8,420 | 31,716 |
| 2022/11/21 | 8,509 | 8,514 | 8,478 | 8,494 | 9,053 |
| 2022/11/18 | 8,518 | 8,538 | 8,510 | 8,515 | 32,909 |
| 2022/11/17 | 8,556 | 8,563 | 8,532 | 8,547 | 30,154 |
| 2022/11/16 | 8,633 | 8,659 | 8,599 | 8,657 | 31,022 |
| 2022/11/15 | 8,549 | 8,590 | 8,549 | 8,588 | 16,106 |
| 2022/11/14 | 8,600 | 8,600 | 8,541 | 8,541 | 61,303 |
| 2022/11/11 | 8,473 | 8,518 | 8,450 | 8,515 | 90,966 |
| 2022/11/10 | 7,899 | 7,931 | 7,898 | 7,926 | 59,006 |
| 2022/11/09 | 8,095 | 8,123 | 8,065 | 8,077 | 124,853 |
| 2022/11/08 | 8,024 | 8,048 | 7,994 | 8,001 | 43,337 |
| 2022/11/07 | 7,861 | 7,924 | 7,853 | 7,901 | 45,795 |
| 2022/11/04 | 7,810 | 7,856 | 7,799 | 7,842 | 51,704 |
| 2022/11/02 | 8,248 | 8,282 | 8,238 | 8,277 | 19,513 |
| 2022/11/01 | 8,347 | 8,388 | 8,341 | 8,383 | 27,958 |
| 2022/10/31 | 8,414 | 8,427 | 8,384 | 8,410 | 101,194 |
| 2022/10/28 | 8,102 | 8,166 | 8,075 | 8,080 | 48,791 |
| 2022/10/27 | 8,362 | 8,387 | 8,344 | 8,371 | 79,608 |
| 2022/10/26 | 8,343 | 8,369 | 8,324 | 8,354 | 50,275 |
| 2022/10/25 | 8,353 | 8,370 | 8,319 | 8,354 | 34,141 |
| 2022/10/24 | 8,338 | 8,345 | 8,265 | 8,276 | 39,706 |
| 2022/10/21 | 8,010 | 8,039 | 7,988 | 8,011 | 22,630 |
| 2022/10/20 | 8,065 | 8,118 | 8,010 | 8,073 | 94,886 |
| 2022/10/19 | 8,253 | 8,275 | 8,210 | 8,210 | 29,925 |
| 2022/10/18 | 8,152 | 8,265 | 8,134 | 8,225 | 107,329 |
| 2022/10/17 | 7,845 | 7,890 | 7,825 | 7,884 | 26,542 |
| 2022/10/14 | 8,048 | 8,138 | 8,021 | 8,110 | 44,626 |
| 2022/10/13 | 7,906 | 7,910 | 7,873 | 7,875 | 23,395 |
| 2022/10/12 | 7,909 | 7,956 | 7,885 | 7,950 | 55,304 |
| 2022/10/11 | 7,989 | 8,029 | 7,945 | 7,954 | 58,555 |
| 2022/10/07 | 8,374 | 8,403 | 8,370 | 8,384 | 29,762 |
| 2022/10/06 | 8,512 | 8,538 | 8,498 | 8,523 | 46,797 |
| 2022/10/05 | 8,459 | 8,459 | 8,417 | 8,434 | 30,930 |
| 2022/10/04 | 8,252 | 8,321 | 8,250 | 8,314 | 34,253 |
| 2022/10/03 | 8,036 | 8,036 | 7,929 | 8,019 | 72,136 |
| 2022/09/30 | 8,241 | 8,241 | 8,150 | 8,186 | 44,502 |
| 2022/09/29 | 8,420 | 8,434 | 8,379 | 8,391 | 50,421 |
| 2022/09/28 | 8,272 | 8,303 | 8,150 | 8,207 | 41,257 |
| 2022/09/27 | 8,263 | 8,330 | 8,263 | 8,330 | 4,241 |
| 2022/09/26 | 8,290 | 8,311 | 8,220 | 8,229 | 31,301 |
| 2022/09/22 | 8,561 | 8,561 | 8,434 | 8,491 | 44,323 |
| 2022/09/21 | 8,806 | 8,806 | 8,655 | 8,711 | 5,515 |
| 2022/09/20 | 8,839 | 8,846 | 8,805 | 8,827 | 12,416 |
| 2022/09/16 | 8,720 | 8,729 | 8,696 | 8,697 | 16,003 |
| 2022/09/15 | 8,961 | 8,969 | 8,930 | 8,936 | 11,915 |
| 2022/09/14 | 8,871 | 8,893 | 8,845 | 8,852 | 39,122 |
| 2022/09/13 | 9,410 | 9,419 | 9,392 | 9,419 | 6,492 |
| 2022/09/12 | 9,306 | 9,308 | 9,270 | 9,292 | 5,558 |
| 2022/09/09 | 9,102 | 9,141 | 9,099 | 9,133 | 6,455 |
| 2022/09/08 | 9,045 | 9,054 | 9,020 | 9,054 | 25,641 |
| 2022/09/07 | 8,835 | 8,838 | 8,775 | 8,823 | 29,612 |
| 2022/09/06 | 8,949 | 9,009 | 8,949 | 8,957 | 27,990 |
| 2022/09/05 | 8,934 | 8,950 | 8,900 | 8,905 | 6,088 |
| 2022/09/02 | 9,051 | 9,069 | 9,030 | 9,038 | 15,037 |
| 2022/09/01 | 9,000 | 9,150 | 8,929 | 8,951 | 50,303 |
| 2022/08/31 | 9,143 | 9,200 | 9,114 | 9,183 | 23,518 |
| 2022/08/30 | 9,233 | 9,264 | 9,206 | 9,255 | 1,578 |
| 2022/08/29 | 9,143 | 9,204 | 9,135 | 9,161 | 86,215 |
| 2022/08/26 | 9,708 | 9,719 | 9,687 | 9,691 | 6,612 |
| 2022/08/25 | 9,544 | 9,592 | 9,542 | 9,582 | 3,554 |
| 2022/08/24 | 9,517 | 9,520 | 9,468 | 9,500 | 32,325 |
| 2022/08/23 | 9,687 | 9,687 | 9,500 | 9,509 | 8,710 |
| 2022/08/22 | 9,727 | 9,756 | 9,727 | 9,732 | 23,706 |
| 2022/08/19 | 9,988 | 9,990 | 9,949 | 9,952 | 32,891 |
| 2022/08/18 | 9,925 | 9,947 | 9,919 | 9,928 | 38,139 |
| 2022/08/17 | 10,085 | 10,090 | 10,065 | 10,080 | 4,904 |
| 2022/08/16 | 10,085 | 10,085 | 10,065 | 10,085 | 29,822 |
| 2022/08/15 | 9,952 | 10,020 | 9,952 | 9,991 | 38,075 |
| 2022/08/12 | 9,844 | 9,859 | 9,824 | 9,859 | 54,816 |
| 2022/08/10 | 9,645 | 9,645 | 9,590 | 9,590 | 8,071 |
| 2022/08/09 | 9,779 | 9,779 | 9,720 | 9,745 | 3,490 |
| 2022/08/08 | 9,721 | 9,776 | 9,721 | 9,776 | 41,975 |
| 2022/08/05 | 9,832 | 9,872 | 9,832 | 9,866 | 14,181 |
| 2022/08/04 | 9,764 | 9,791 | 9,762 | 9,773 | 53,377 |
| 2022/08/03 | 9,550 | 9,550 | 9,492 | 9,550 | 25,268 |
| 2022/08/02 | 9,559 | 9,559 | 9,510 | 9,518 | 12,245 |
| 2022/08/01 | 9,542 | 9,549 | 9,530 | 9,538 | 34,749 |
| 2022/07/29 | 9,515 | 9,535 | 9,509 | 9,533 | 96,900 |
| 2022/07/28 | 9,299 | 9,300 | 9,279 | 9,286 | 34,164 |
| 2022/07/27 | 9,077 | 9,096 | 9,065 | 9,089 | 4,703 |
| 2022/07/26 | 9,090 | 9,106 | 9,076 | 9,105 | 10,996 |
| 2022/07/25 | 9,171 | 9,193 | 9,158 | 9,175 | 2,756 |
| 2022/07/22 | 9,282 | 9,297 | 9,266 | 9,268 | 9,110 |
| 2022/07/21 | 9,205 | 9,239 | 9,180 | 9,238 | 7,762 |
| 2022/07/20 | 9,109 | 9,145 | 9,103 | 9,122 | 58,298 |
| 2022/07/19 | 8,800 | 8,845 | 8,800 | 8,829 | 13,073 |
| 2022/07/15 | 8,766 | 9,048 | 8,737 | 8,747 | 41,072 |
| 2022/07/14 | 8,634 | 8,698 | 8,634 | 8,669 | 8,022 |
| 2022/07/13 | 8,712 | 8,742 | 8,710 | 8,731 | 4,286 |
| 2022/07/12 | 8,804 | 8,806 | 8,728 | 8,737 | 13,356 |
| 2022/07/11 | 9,048 | 9,048 | 8,896 | 8,897 | 3,548 |
| 2022/07/08 | 8,952 | 8,970 | 8,928 | 8,928 | 2,471 |
| 2022/07/07 | 8,806 | 8,843 | 8,766 | 8,820 | 7,117 |
| 2022/07/06 | 8,719 | 8,784 | 8,701 | 8,701 | 5,077 |
| 2022/07/05 | 8,614 | 8,666 | 8,614 | 8,642 | 5,523 |
| 2022/07/04 | 8,603 | 8,603 | 8,480 | 8,542 | 2,703 |
| 2022/07/01 | 8,551 | 8,558 | 8,432 | 8,453 | 104,594 |
| 2022/06/30 | 8,643 | 8,651 | 8,576 | 8,584 | 43,768 |
| 2022/06/29 | 8,660 | 8,685 | 8,639 | 8,677 | 37,243 |
| 2022/06/28 | 8,966 | 8,987 | 8,896 | 8,951 | 2,661 |
| 2022/06/27 | 8,985 | 9,077 | 8,967 | 9,040 | 5,412 |
| 2022/06/24 | 8,671 | 8,814 | 8,671 | 8,801 | 12,712 |
| 2022/06/23 | 8,499 | 8,591 | 8,499 | 8,569 | 3,198 |
| 2022/06/22 | 8,641 | 8,641 | 8,451 | 8,452 | 4,146 |
| 2022/06/21 | 8,479 | 8,517 | 8,450 | 8,491 | 13,206 |
| 2022/06/20 | 8,494 | 8,494 | 8,344 | 8,417 | 2,939 |
| 2022/06/17 | 8,280 | 8,416 | 8,265 | 8,344 | 8,698 |
| 2022/06/16 | 8,702 | 8,738 | 8,580 | 8,580 | 13,527 |
| 2022/06/15 | 8,589 | 8,589 | 8,418 | 8,451 | 6,877 |
| 2022/06/14 | 8,527 | 8,544 | 8,421 | 8,533 | 12,375 |
| 2022/06/13 | 8,892 | 8,892 | 8,606 | 8,619 | 117,832 |
| 2022/06/10 | 9,166 | 9,205 | 9,155 | 9,192 | 8,943 |
| 2022/06/09 | 9,429 | 9,439 | 9,389 | 9,397 | 13,142 |
| 2022/06/08 | 9,469 | 9,500 | 9,449 | 9,468 | 2,628 |
| 2022/06/07 | 9,597 | 9,597 | 9,321 | 9,324 | 23,065 |
| 2022/06/06 | 9,396 | 9,479 | 9,396 | 9,466 | 11,309 |
| 2022/06/03 | 9,669 | 9,681 | 9,653 | 9,662 | 16,665 |
| 2022/06/02 | 9,365 | 9,424 | 9,359 | 9,408 | 69,200 |
| 2022/06/01 | 9,519 | 9,529 | 9,455 | 9,460 | 4,601 |
| 2022/05/31 | 9,608 | 9,609 | 9,500 | 9,542 | 119,554 |
| 2022/05/30 | 9,545 | 9,642 | 9,534 | 9,636 | 16,556 |
| 2022/05/27 | 9,215 | 9,215 | 9,165 | 9,194 | 52,720 |
| 2022/05/26 | 8,922 | 8,995 | 8,895 | 8,895 | 99,311 |
| 2022/05/25 | 8,895 | 8,917 | 8,848 | 8,900 | 28,513 |
| 2022/05/24 | 8,916 | 8,917 | 8,853 | 8,858 | 103,910 |
| 2022/05/23 | 8,985 | 9,011 | 8,950 | 8,990 | 317,720 |
| 2022/05/20 | 9,053 | 9,053 | 8,951 | 9,013 | 25,284 |
| 2022/05/19 | 8,897 | 8,960 | 8,864 | 8,921 | 69,788 |
| 2022/05/18 | 9,407 | 9,418 | 9,346 | 9,382 | 22,576 |
| 2022/05/17 | 9,195 | 9,249 | 9,182 | 9,244 | 44,590 |
| 2022/05/16 | 9,339 | 9,342 | 9,190 | 9,238 | 158,466 |
| 2022/05/13 | 9,009 | 9,097 | 9,000 | 9,085 | 93,827 |
| 2022/05/12 | 9,017 | 9,041 | 8,920 | 8,927 | 109,877 |
| 2022/05/11 | 9,244 | 9,330 | 9,234 | 9,317 | 69,230 |
| 2022/05/10 | 9,161 | 9,263 | 9,075 | 9,245 | 83,286 |
| 2022/05/09 | 9,418 | 9,441 | 9,377 | 9,410 | 37,436 |
| 2022/05/06 | 9,652 | 9,664 | 9,586 | 9,629 | 58,375 |
| 2022/05/02 | 9,641 | 9,719 | 9,625 | 9,670 | 139,230 |
| 2022/04/28 | 9,900 | 9,911 | 9,870 | 9,892 | 117,575 |
| 2022/04/27 | 9,760 | 9,818 | 9,727 | 9,811 | 132,573 |
| 2022/04/26 | 10,165 | 10,215 | 10,160 | 10,195 | 49,261 |
| 2022/04/25 | 10,015 | 10,015 | 9,945 | 9,947 | 83,083 |
| 2022/04/22 | 10,300 | 10,340 | 10,240 | 10,310 | 24,365 |
| 2022/04/21 | 10,615 | 10,645 | 10,610 | 10,625 | 35,648 |
| 2022/04/20 | 10,605 | 10,645 | 10,585 | 10,625 | 15,202 |
| 2022/04/19 | 10,655 | 10,655 | 10,510 | 10,520 | 13,537 |
| 2022/04/18 | 10,450 | 10,450 | 10,345 | 10,390 | 7,230 |
| 2022/04/15 | 10,495 | 10,795 | 10,460 | 10,660 | 23,991 |
| 2022/04/14 | 10,735 | 10,790 | 10,730 | 10,780 | 48,363 |
| 2022/04/13 | 10,665 | 10,665 | 10,560 | 10,635 | 20,718 |
| 2022/04/12 | 10,550 | 10,570 | 10,500 | 10,530 | 22,938 |
| 2022/04/11 | 10,825 | 10,825 | 10,730 | 10,755 | 10,273 |
| 2022/04/08 | 11,005 | 11,020 | 10,975 | 11,020 | 1,848 |
| 2022/04/07 | 10,945 | 10,960 | 10,850 | 10,945 | 21,827 |
| 2022/04/06 | 11,210 | 11,225 | 11,175 | 11,195 | 10,389 |
| 2022/04/05 | 11,555 | 11,555 | 11,450 | 11,470 | 8,737 |
| 2022/04/04 | 11,140 | 11,270 | 11,140 | 11,255 | 2,496 |
| 2022/04/01 | 11,290 | 11,295 | 11,250 | 11,280 | 38,742 |
| 2022/03/31 | 11,435 | 11,485 | 11,425 | 11,460 | 18,198 |
| 2022/03/30 | 11,515 | 11,550 | 11,510 | 11,550 | 53,140 |
| 2022/03/29 | 11,300 | 11,380 | 11,300 | 11,380 | 16,502 |
| 2022/03/28 | 11,145 | 11,145 | 11,090 | 11,090 | 3,673 |
| 2022/03/25 | 11,150 | 11,195 | 11,130 | 11,170 | 43,341 |
| 2022/03/24 | 10,940 | 10,990 | 10,920 | 10,980 | 42,112 |
| 2022/03/23 | 11,085 | 11,090 | 11,060 | 11,080 | 12,442 |
| 2022/03/22 | 10,825 | 10,835 | 10,795 | 10,830 | 7,331 |
| 2022/03/18 | 10,590 | 10,605 | 10,545 | 10,560 | 3,230 |
| 2022/03/17 | 10,535 | 10,560 | 10,490 | 10,525 | 109,978 |
| 2022/03/16 | 10,150 | 10,240 | 10,120 | 10,220 | 74,699 |
| 2022/03/15 | 9,887 | 9,899 | 9,844 | 9,862 | 9,713 |
| 2022/03/14 | 10,180 | 10,180 | 10,035 | 10,070 | 139,260 |
| 2022/03/11 | 10,265 | 10,275 | 10,165 | 10,230 | 1,811 |
| 2022/03/10 | 10,385 | 10,390 | 10,320 | 10,350 | 2,467 |
| 2022/03/09 | 9,997 | 10,080 | 9,997 | 10,025 | 1,313 |
| 2022/03/08 | 10,015 | 10,100 | 9,975 | 9,977 | 11,138 |
| 2022/03/07 | 10,270 | 10,320 | 10,235 | 10,275 | 4,812 |
| 2022/03/04 | 10,645 | 10,645 | 10,400 | 10,540 | 5,535 |
| 2022/03/03 | 10,730 | 10,770 | 10,730 | 10,765 | 896 |
| 2022/03/02 | 10,615 | 10,650 | 10,575 | 10,640 | 2,937 |
| 2022/03/01 | 10,785 | 10,785 | 10,725 | 10,750 | 2,206 |
| 2022/02/28 | 10,470 | 10,540 | 10,410 | 10,485 | 4,487 |
| 2022/02/25 | 10,500 | 10,540 | 10,435 | 10,480 | 8,331 |
| 2022/02/24 | 10,210 | 10,220 | 9,920 | 9,962 | 13,071 |
| 2022/02/22 | 10,340 | 10,390 | 10,320 | 10,365 | 14,879 |
| 2022/02/21 | 10,470 | 10,640 | 10,445 | 10,635 | 3,037 |
| 2022/02/18 | 10,710 | 10,810 | 10,685 | 10,785 | 49,259 |
| 2022/02/17 | 11,020 | 11,035 | 10,940 | 10,980 | 2,565 |
| 2022/02/16 | 11,020 | 11,025 | 11,000 | 11,010 | 1,485 |
| 2022/02/15 | 10,795 | 10,830 | 10,760 | 10,765 | 827 |
| 2022/02/14 | 10,775 | 10,805 | 10,740 | 10,770 | 22,385 |
| 2022/02/10 | 11,365 | 11,370 | 11,320 | 11,340 | 4,819 |
| 2022/02/09 | 11,185 | 11,205 | 11,145 | 11,190 | 5,687 |
| 2022/02/08 | 11,025 | 11,050 | 10,990 | 11,005 | 1,956 |
| 2022/02/07 | 11,130 | 11,130 | 11,055 | 11,110 | 2,250 |
| 2022/02/04 | 11,145 | 11,195 | 11,110 | 11,195 | 3,421 |
| 2022/02/03 | 11,170 | 11,185 | 11,155 | 11,175 | 5,865 |
| 2022/02/02 | 11,445 | 11,470 | 11,435 | 11,460 | 61,635 |
| 2022/02/01 | 11,225 | 11,255 | 11,215 | 11,250 | 4,054 |
| 2022/01/31 | 10,895 | 10,960 | 10,870 | 10,955 | 36,353 |
| 2022/01/28 | 10,660 | 10,705 | 10,640 | 10,705 | 7,729 |
| 2022/01/27 | 10,800 | 10,805 | 10,490 | 10,555 | 145,197 |
| 2022/01/26 | 10,755 | 10,780 | 10,690 | 10,775 | 28,588 |
| 2022/01/25 | 10,940 | 10,970 | 10,765 | 10,845 | 29,704 |
| 2022/01/24 | 11,005 | 11,035 | 10,995 | 11,020 | 32,738 |
| 2022/01/21 | 11,155 | 11,170 | 11,060 | 11,135 | 11,263 |
| 2022/01/20 | 11,340 | 11,445 | 11,340 | 11,420 | 37,142 |
| 2022/01/19 | 11,485 | 11,510 | 11,385 | 11,410 | 47,627 |
| 2022/01/18 | 11,800 | 11,800 | 11,655 | 11,660 | 26,313 |
| 2022/01/17 | 11,770 | 11,790 | 11,735 | 11,740 | 6,460 |
| 2022/01/14 | 11,710 | 11,740 | 11,660 | 11,740 | 38,308 |
| 2022/01/13 | 12,030 | 12,030 | 11,960 | 11,965 | 2,146 |
| 2022/01/12 | 11,965 | 12,015 | 11,955 | 12,005 | 187,821 |
| 2022/01/11 | 11,825 | 11,830 | 11,780 | 11,790 | 34,197 |
| 2022/01/07 | 11,985 | 12,035 | 11,920 | 11,930 | 2,493 |
| 2022/01/06 | 11,995 | 11,995 | 11,820 | 11,855 | 13,400 |
| 2022/01/05 | 12,285 | 12,290 | 12,225 | 12,240 | 5,165 |
| 2022/01/04 | 12,475 | 12,505 | 12,455 | 12,505 | 5,955 |