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 |
|---|---|---|---|---|---|---|---|
| 2026/10/26 | 3,445 | 3,457 | 3,438 | 3,450 | -10 | -0.3% | 77,030 |
| 2026/10/23 | 3,454 | 3,467 | 3,440 | 3,460 | -22 | -0.6% | 125,879 |
| 2026/10/22 | 3,515 | 3,523 | 3,481 | 3,482 | -39 | -1.1% | 159,741 |
| 2026/10/21 | 3,525 | 3,529 | 3,519 | 3,521 | +16 | +0.5% | 48,811 |
| 2026/10/20 | 3,516 | 3,517 | 3,498 | 3,505 | -9 | -0.3% | 71,896 |
| 2026/10/19 | 3,496 | 3,515 | 3,492 | 3,514 | -8 | -0.2% | 96,472 |
| 2026/10/16 | 3,520 | 3,527 | 3,519 | 3,522 | +20 | +0.6% | 126,302 |
| 2026/10/15 | 3,502 | 3,504 | 3,486 | 3,502 | -57 | -1.6% | 218,701 |
| 2026/10/14 | 3,554 | 3,564 | 3,554 | 3,559 | +4 | +0.1% | 182,415 |
| 2026/10/13 | 3,561 | 3,561 | 3,547 | 3,555 | +11 | +0.3% | 47,233 |
| 2026/10/09 | 3,538 | 3,548 | 3,531 | 3,544 | -5 | -0.1% | 70,814 |
| 2026/10/08 | 3,551 | 3,553 | 3,535 | 3,549 | -20 | -0.6% | 124,694 |
| 2026/10/07 | 3,567 | 3,571 | 3,563 | 3,569 | +24 | +0.7% | 161,934 |
| 2026/10/06 | 3,532 | 3,545 | 3,530 | 3,545 | +45 | +1.3% | 248,757 |
| 2026/10/05 | 3,506 | 3,512 | 3,500 | 3,500 | +10 | +0.3% | 118,037 |
| 2026/10/02 | 3,490 | 3,494 | 3,486 | 3,490 | -21 | -0.6% | 62,705 |
| 2026/10/01 | 3,486 | 3,513 | 3,483 | 3,511 | +40 | +1.2% | 98,473 |
| 2026/09/30 | 3,483 | 3,484 | 3,459 | 3,471 | -7 | -0.2% | 79,788 |
| 2026/09/29 | 3,482 | 3,494 | 3,467 | 3,478 | -20 | -0.6% | 190,474 |
| 2026/09/28 | 3,500 | 3,510 | 3,497 | 3,498 | -13 | -0.4% | 127,559 |
| 2026/09/25 | 3,514 | 3,517 | 3,503 | 3,511 | +11 | +0.3% | 167,095 |
| 2026/09/24 | 3,510 | 3,512 | 3,491 | 3,500 | +31 | +0.9% | 211,723 |
| 2026/09/18 | 3,430 | 3,471 | 3,429 | 3,469 | +64 | +1.9% | 232,044 |
| 2026/09/17 | 3,405 | 3,415 | 3,399 | 3,405 | +15 | +0.4% | 208,241 |
| 2026/09/16 | 3,392 | 3,400 | 3,390 | 3,390 | +8 | +0.2% | 130,655 |
| 2026/09/15 | 3,388 | 3,395 | 3,379 | 3,382 | +3 | +0.1% | 106,855 |
| 2026/09/14 | 3,365 | 3,382 | 3,358 | 3,379 | +2 | +0.1% | 184,500 |
| 2026/09/11 | 3,372 | 3,383 | 3,371 | 3,377 | -7 | -0.2% | 132,986 |
| 2026/09/10 | 3,376 | 3,386 | 3,372 | 3,384 | -1 | ±0% | 132,184 |
| 2026/09/09 | 3,386 | 3,399 | 3,380 | 3,385 | -15 | -0.4% | 146,687 |
| 2026/09/08 | 3,410 | 3,411 | 3,392 | 3,400 | -54 | -1.6% | 400,717 |
| 2026/09/07 | 3,466 | 3,474 | 3,450 | 3,454 | -31 | -0.9% | 226,883 |
| 2026/09/04 | 3,468 | 3,489 | 3,459 | 3,485 | +17 | +0.5% | 152,400 |
| 2026/09/03 | 3,506 | 3,506 | 3,467 | 3,468 | -32 | -0.9% | 279,387 |
| 2026/09/02 | 3,516 | 3,518 | 3,495 | 3,500 | -36 | -1% | 97,190 |
| 2026/09/01 | 3,534 | 3,537 | 3,530 | 3,536 | -1 | ±0% | 58,777 |
| 2026/08/31 | 3,535 | 3,540 | 3,526 | 3,537 | -3 | -0.1% | 92,548 |
| 2026/08/28 | 3,536 | 3,547 | 3,535 | 3,540 | +11 | +0.3% | 80,633 |
| 2026/08/27 | 3,538 | 3,538 | 3,524 | 3,529 | +21 | +0.6% | 86,437 |
| 2026/08/26 | 3,511 | 3,512 | 3,498 | 3,508 | -12 | -0.3% | 98,106 |
| 2026/08/25 | 3,501 | 3,520 | 3,497 | 3,520 | +20 | +0.6% | 91,097 |
| 2026/08/24 | 3,509 | 3,512 | 3,497 | 3,500 | ±0 | ±0% | 72,632 |
| 2026/08/21 | 3,494 | 3,500 | 3,492 | 3,500 | -20 | -0.6% | 107,252 |
| 2026/08/20 | 3,512 | 3,523 | 3,510 | 3,520 | +6 | +0.2% | 254,522 |
| 2026/08/19 | 3,526 | 3,529 | 3,514 | 3,514 | -27 | -0.8% | 161,274 |
| 2026/08/18 | 3,547 | 3,553 | 3,538 | 3,541 | -24 | -0.7% | 154,066 |
| 2026/08/17 | 3,567 | 3,568 | 3,558 | 3,565 | -4 | -0.1% | 104,825 |
| 2026/08/14 | 3,575 | 3,579 | 3,567 | 3,569 | +15 | +0.4% | 162,705 |
| 2026/08/13 | 3,548 | 3,554 | 3,545 | 3,554 | +12 | +0.3% | 150,595 |
| 2026/08/12 | 3,538 | 3,543 | 3,534 | 3,542 | +8 | +0.2% | 144,811 |
1～
50
件表示中 / 1660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
