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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 27,875 | 27,885 | 27,815 | 27,860 | -155 | -0.6% | 25,120 |
| 2025/09/16 | 28,060 | 28,080 | 28,000 | 28,015 | +110 | +0.4% | 40,753 |
| 2025/09/12 | 27,875 | 27,960 | 27,875 | 27,905 | +105 | +0.4% | 25,425 |
| 2025/09/11 | 27,725 | 27,800 | 27,705 | 27,800 | +95 | +0.3% | 14,392 |
| 2025/09/10 | 27,650 | 27,705 | 27,645 | 27,705 | +160 | +0.6% | 10,052 |
| 2025/09/09 | 27,565 | 27,590 | 27,475 | 27,545 | -145 | -0.5% | 16,532 |
| 2025/09/08 | 27,720 | 27,765 | 27,620 | 27,690 | -125 | -0.4% | 38,293 |
| 2025/09/05 | 27,770 | 27,815 | 27,720 | 27,815 | +305 | +1.1% | 22,215 |
| 2025/09/04 | 27,435 | 27,535 | 27,420 | 27,510 | +100 | +0.4% | 23,611 |
| 2025/09/03 | 27,450 | 27,490 | 27,400 | 27,410 | -10 | ±0% | 14,305 |
| 2025/09/02 | 27,310 | 27,475 | 27,310 | 27,420 | +165 | +0.6% | 31,480 |
| 2025/09/01 | 27,400 | 27,440 | 27,245 | 27,255 | -190 | -0.7% | 33,358 |
| 2025/08/29 | 27,445 | 27,490 | 27,440 | 27,445 | +25 | +0.1% | 16,965 |
| 2025/08/28 | 27,380 | 27,435 | 27,355 | 27,420 | -40 | -0.1% | 13,664 |
| 2025/08/27 | 27,430 | 27,525 | 27,410 | 27,460 | +215 | +0.8% | 21,241 |
| 2025/08/26 | 27,380 | 27,400 | 27,115 | 27,245 | -105 | -0.4% | 45,421 |
| 2025/08/25 | 27,380 | 27,425 | 27,335 | 27,350 | +170 | +0.6% | 19,205 |
| 2025/08/22 | 27,215 | 27,250 | 27,155 | 27,180 | +55 | +0.2% | 16,134 |
| 2025/08/21 | 27,070 | 27,135 | 27,035 | 27,125 | +45 | +0.2% | 10,673 |
| 2025/08/20 | 27,215 | 27,215 | 27,045 | 27,080 | -230 | -0.8% | 21,757 |
| 2025/08/19 | 27,425 | 27,435 | 27,305 | 27,310 | -20 | -0.1% | 9,097 |
| 2025/08/18 | 27,345 | 27,405 | 27,325 | 27,330 | -110 | -0.4% | 20,333 |
| 2025/08/15 | 27,445 | 27,475 | 27,390 | 27,440 | +305 | +1.1% | 18,913 |
| 2025/08/14 | 27,345 | 27,345 | 27,135 | 27,135 | -260 | -0.9% | 16,602 |
| 2025/08/13 | 27,385 | 27,430 | 27,345 | 27,395 | +190 | +0.7% | 31,606 |
| 2025/08/12 | 27,145 | 27,230 | 27,135 | 27,205 | +295 | +1.1% | 30,640 |
| 2025/08/08 | 26,845 | 26,930 | 26,790 | 26,910 | +25 | +0.1% | 15,172 |
| 2025/08/07 | 26,880 | 27,000 | 26,870 | 26,885 | +85 | +0.3% | 24,757 |
| 2025/08/06 | 26,665 | 26,800 | 26,665 | 26,800 | -35 | -0.1% | 15,766 |
| 2025/08/05 | 26,725 | 26,835 | 26,685 | 26,835 | +245 | +0.9% | 11,068 |
| 2025/08/04 | 26,420 | 26,615 | 26,415 | 26,590 | -745 | -2.7% | 35,466 |
| 2025/08/01 | 27,435 | 27,460 | 27,335 | 27,335 | -110 | -0.4% | 15,864 |
| 2025/07/31 | 27,465 | 27,530 | 27,435 | 27,445 | +315 | +1.2% | 46,559 |
| 2025/07/30 | 27,180 | 27,195 | 27,100 | 27,130 | -120 | -0.4% | 10,679 |
| 2025/07/29 | 27,270 | 27,310 | 27,235 | 27,250 | -80 | -0.3% | 19,817 |
| 2025/07/28 | 27,210 | 27,330 | 27,175 | 27,330 | +400 | +1.5% | 41,365 |
| 2025/07/25 | 26,935 | 27,030 | 26,900 | 26,930 | +195 | +0.7% | 28,031 |
| 2025/07/24 | 26,775 | 26,795 | 26,680 | 26,735 | +25 | +0.1% | 10,968 |
| 2025/07/23 | 26,665 | 26,755 | 26,520 | 26,710 | -80 | -0.3% | 20,852 |
| 2025/07/22 | 26,720 | 26,790 | 26,710 | 26,790 | -195 | -0.7% | 23,987 |
| 2025/07/18 | 26,900 | 26,995 | 26,880 | 26,985 | +200 | +0.7% | 19,790 |
| 2025/07/17 | 26,585 | 26,785 | 26,580 | 26,785 | +180 | +0.7% | 17,752 |
| 2025/07/16 | 26,635 | 26,705 | 26,600 | 26,605 | -65 | -0.2% | 13,541 |
| 2025/07/15 | 26,575 | 26,705 | 26,530 | 26,670 | +320 | +1.2% | 17,690 |
| 2025/07/14 | 26,365 | 26,380 | 26,265 | 26,350 | -80 | -0.3% | 8,400 |
| 2025/07/11 | 26,405 | 26,490 | 26,235 | 26,430 | +200 | +0.8% | 36,377 |
| 2025/07/10 | 26,265 | 26,265 | 26,170 | 26,230 | -25 | -0.1% | 26,839 |
| 2025/07/09 | 26,250 | 26,290 | 26,195 | 26,255 | +100 | +0.4% | 20,638 |
| 2025/07/08 | 26,060 | 26,185 | 26,040 | 26,155 | +135 | +0.5% | 22,014 |
| 2025/07/07 | 25,945 | 26,030 | 25,870 | 26,020 | +105 | +0.4% | 23,598 |
1～
50
件表示中 / 1393件
類似銘柄と比較する
現在ご覧いただいている「ＭＸＳ米株」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
