ＭＡＸＩＳ米国株式（Ｓ＆Ｐ５００）上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 23,665 | 23,675 | 23,615 | 23,640 | +125 | +0.5% | 17,519 |
| 2024/05/14 | 23,495 | 23,530 | 23,490 | 23,515 | +15 | +0.1% | 16,993 |
| 2024/05/13 | 23,425 | 23,500 | 23,385 | 23,500 | +90 | +0.4% | 19,823 |
| 2024/05/10 | 23,350 | 23,415 | 23,350 | 23,410 | +195 | +0.8% | 22,800 |
| 2024/05/09 | 23,205 | 23,255 | 23,175 | 23,215 | +45 | +0.2% | 16,354 |
| 2024/05/08 | 23,120 | 23,190 | 23,115 | 23,170 | +120 | +0.5% | 25,132 |
| 2024/05/07 | 23,015 | 23,075 | 22,955 | 23,050 | +415 | +1.8% | 46,036 |
| 2024/05/02 | 22,610 | 22,700 | 22,590 | 22,635 | -270 | -1.2% | 36,319 |
| 2024/05/01 | 22,845 | 22,910 | 22,845 | 22,905 | -180 | -0.8% | 22,753 |
| 2024/04/30 | 23,020 | 23,110 | 22,995 | 23,085 | +175 | +0.8% | 49,458 |
| 2024/04/26 | 22,800 | 22,915 | 22,785 | 22,910 | +320 | +1.4% | 41,475 |
| 2024/04/25 | 22,550 | 22,600 | 22,545 | 22,590 | -130 | -0.6% | 27,667 |
| 2024/04/24 | 22,635 | 22,720 | 22,625 | 22,720 | +365 | +1.6% | 31,146 |
| 2024/04/23 | 22,340 | 22,355 | 22,285 | 22,355 | +85 | +0.4% | 26,438 |
| 2024/04/22 | 22,190 | 22,270 | 22,140 | 22,270 | +170 | +0.8% | 22,572 |
| 2024/04/19 | 22,300 | 22,300 | 21,805 | 22,100 | -320 | -1.4% | 62,135 |
| 2024/04/18 | 22,355 | 22,420 | 22,325 | 22,420 | -65 | -0.3% | 16,570 |
| 2024/04/17 | 22,565 | 22,565 | 22,475 | 22,485 | +5 | ±0% | 22,205 |
| 2024/04/16 | 22,555 | 22,555 | 22,425 | 22,480 | -320 | -1.4% | 38,953 |
| 2024/04/15 | 22,690 | 22,800 | 22,645 | 22,800 | -140 | -0.6% | 21,778 |
| 2024/04/12 | 22,930 | 22,945 | 22,900 | 22,940 | +190 | +0.8% | 39,613 |
| 2024/04/11 | 22,690 | 22,750 | 22,670 | 22,750 | -35 | -0.2% | 17,739 |
| 2024/04/10 | 22,780 | 22,800 | 22,770 | 22,785 | +5 | ±0% | 17,314 |
| 2024/04/09 | 22,755 | 22,780 | 22,740 | 22,780 | +65 | +0.3% | 19,475 |
| 2024/04/08 | 22,750 | 22,755 | 22,690 | 22,715 | +260 | +1.2% | 24,142 |
| 2024/04/05 | 22,445 | 22,455 | 22,355 | 22,455 | -375 | -1.6% | 50,723 |
| 2024/04/04 | 22,815 | 22,850 | 22,795 | 22,830 | +145 | +0.6% | 22,208 |
| 2024/04/03 | 22,710 | 22,710 | 22,665 | 22,685 | -175 | -0.8% | 47,869 |
| 2024/04/02 | 22,840 | 22,880 | 22,820 | 22,860 | -110 | -0.5% | 20,600 |
| 2024/04/01 | 23,020 | 23,030 | 22,940 | 22,970 | +75 | +0.3% | 40,004 |
| 2024/03/29 | 22,860 | 22,910 | 22,855 | 22,895 | +35 | +0.2% | 10,477 |
| 2024/03/28 | 22,845 | 22,895 | 22,840 | 22,860 | +40 | +0.2% | 17,364 |
| 2024/03/27 | 22,765 | 22,845 | 22,755 | 22,820 | +45 | +0.2% | 41,269 |
| 2024/03/26 | 22,760 | 22,780 | 22,745 | 22,775 | +30 | +0.1% | 17,723 |
| 2024/03/25 | 22,785 | 22,800 | 22,735 | 22,745 | -110 | -0.5% | 22,091 |
| 2024/03/22 | 22,900 | 22,925 | 22,835 | 22,855 | +45 | +0.2% | 37,536 |
| 2024/03/21 | 22,740 | 22,810 | 22,655 | 22,810 | +555 | +2.5% | 70,880 |
| 2024/03/19 | 22,080 | 22,265 | 22,060 | 22,255 | +240 | +1.1% | 34,437 |
| 2024/03/18 | 21,950 | 22,030 | 21,940 | 22,015 | +55 | +0.3% | 22,529 |
| 2024/03/15 | 21,960 | 22,020 | 21,960 | 21,960 | -65 | -0.3% | 24,033 |
| 2024/03/14 | 21,975 | 22,025 | 21,945 | 22,025 | +45 | +0.2% | 21,493 |
| 2024/03/13 | 21,980 | 21,985 | 21,900 | 21,980 | +160 | +0.7% | 41,403 |
| 2024/03/12 | 21,660 | 21,825 | 21,640 | 21,820 | +170 | +0.8% | 20,199 |
| 2024/03/11 | 21,645 | 21,655 | 21,595 | 21,650 | -290 | -1.3% | 42,881 |
| 2024/03/08 | 21,920 | 21,960 | 21,875 | 21,940 | +140 | +0.6% | 27,666 |
| 2024/03/07 | 21,920 | 21,920 | 21,755 | 21,800 | -125 | -0.6% | 45,240 |
| 2024/03/06 | 21,925 | 21,940 | 21,895 | 21,925 | -235 | -1.1% | 92,506 |
| 2024/03/05 | 22,175 | 22,180 | 22,150 | 22,160 | -15 | -0.1% | 22,802 |
| 2024/03/04 | 22,160 | 22,185 | 22,115 | 22,175 | +100 | +0.5% | 24,901 |
| 2024/03/01 | 21,960 | 22,080 | 21,960 | 22,075 | +200 | +0.9% | 20,806 |
1～
50
件表示中 / 1063件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
