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 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 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 |
| 2025/07/04 | 26,035 | 26,055 | 25,910 | 25,915 | +185 | +0.7% | 21,482 |
| 2025/07/03 | 25,680 | 25,760 | 25,665 | 25,730 | +65 | +0.3% | 17,969 |
| 2025/07/02 | 25,545 | 25,670 | 25,525 | 25,665 | +145 | +0.6% | 8,441 |
| 2025/07/01 | 25,600 | 25,625 | 25,520 | 25,520 | -100 | -0.4% | 12,368 |
| 2025/06/30 | 25,665 | 25,710 | 25,575 | 25,620 | +110 | +0.4% | 12,625 |
| 2025/06/27 | 25,520 | 25,555 | 25,445 | 25,510 | +160 | +0.6% | 15,568 |
| 2025/06/26 | 25,355 | 25,390 | 25,310 | 25,350 | -50 | -0.2% | 11,445 |
| 2025/06/25 | 25,355 | 25,400 | 25,280 | 25,400 | +55 | +0.2% | 15,195 |
| 2025/06/24 | 25,375 | 25,375 | 25,265 | 25,345 | +160 | +0.6% | 25,989 |
| 2025/06/23 | 24,960 | 25,185 | 24,920 | 25,185 | +230 | +0.9% | 21,859 |
| 2025/06/20 | 24,860 | 24,955 | 24,825 | 24,955 | +100 | +0.4% | 11,515 |
| 2025/06/19 | 24,875 | 24,880 | 24,730 | 24,855 | -95 | -0.4% | 24,786 |
| 2025/06/18 | 24,880 | 24,990 | 24,880 | 24,950 | +5 | ±0% | 6,809 |
| 2025/06/17 | 24,895 | 25,045 | 24,895 | 24,945 | +130 | +0.5% | 11,040 |
| 2025/06/16 | 24,795 | 24,845 | 24,750 | 24,815 | +270 | +1.1% | 15,613 |
| 2025/06/13 | 24,690 | 24,695 | 24,365 | 24,545 | -235 | -0.9% | 59,769 |
| 2025/06/12 | 24,890 | 24,905 | 24,730 | 24,780 | -320 | -1.3% | 17,920 |
| 2025/06/11 | 25,085 | 25,110 | 25,025 | 25,100 | +185 | +0.7% | 37,332 |
| 2025/06/10 | 24,915 | 25,140 | 24,840 | 24,915 | +110 | +0.4% | 18,192 |
| 2025/06/09 | 24,895 | 24,930 | 24,795 | 24,805 | +175 | +0.7% | 12,294 |
| 2025/06/06 | 24,470 | 24,630 | 24,470 | 24,630 | +145 | +0.6% | 7,215 |
| 2025/06/05 | 24,460 | 24,510 | 24,415 | 24,485 | -300 | -1.2% | 15,023 |
| 2025/06/04 | 24,775 | 24,860 | 24,725 | 24,785 | +380 | +1.6% | 19,341 |
| 2025/06/03 | 24,335 | 24,470 | 24,335 | 24,405 | +150 | +0.6% | 7,313 |
| 2025/06/02 | 24,415 | 24,425 | 24,255 | 24,255 | -265 | -1.1% | 18,698 |
| 2025/05/30 | 24,430 | 24,550 | 24,345 | 24,520 | -635 | -2.5% | 28,664 |
| 2025/05/29 | 25,125 | 25,235 | 25,065 | 25,155 | +530 | +2.2% | 37,831 |
| 2025/05/28 | 24,615 | 24,720 | 24,560 | 24,625 | +375 | +1.5% | 19,055 |
| 2025/05/27 | 24,125 | 24,250 | 23,995 | 24,250 | +85 | +0.4% | 21,595 |
| 2025/05/26 | 24,125 | 24,165 | 24,035 | 24,165 | +30 | +0.1% | 7,383 |
| 2025/05/23 | 24,250 | 24,295 | 24,100 | 24,135 | -15 | -0.1% | 4,969 |
| 2025/05/22 | 24,215 | 24,255 | 24,135 | 24,150 | -320 | -1.3% | 20,808 |
| 2025/05/21 | 24,700 | 24,715 | 24,470 | 24,470 | -245 | -1% | 11,311 |
| 2025/05/20 | 24,940 | 25,035 | 24,705 | 24,715 | +65 | +0.3% | 21,384 |
| 2025/05/19 | 24,775 | 24,800 | 24,650 | 24,650 | -125 | -0.5% | 25,643 |
| 2025/05/16 | 24,825 | 24,845 | 24,685 | 24,775 | +85 | +0.3% | 22,621 |
| 2025/05/15 | 24,845 | 24,860 | 24,670 | 24,690 | -295 | -1.2% | 32,931 |
| 2025/05/14 | 25,025 | 25,050 | 24,915 | 24,985 | +170 | +0.7% | 38,630 |
| 2025/05/13 | 24,915 | 24,925 | 24,765 | 24,815 | +615 | +2.5% | 33,937 |
| 2025/05/12 | 24,060 | 24,200 | 24,050 | 24,200 | +470 | +2% | 40,618 |
| 2025/05/09 | 23,800 | 23,845 | 23,730 | 23,730 | +150 | +0.6% | 26,926 |
| 2025/05/08 | 23,320 | 23,580 | 23,260 | 23,580 | +410 | +1.8% | 23,834 |
| 2025/05/07 | 23,295 | 23,350 | 23,170 | 23,170 | -380 | -1.6% | 99,977 |
| 2025/05/02 | 23,415 | 23,700 | 23,395 | 23,550 | +195 | +0.8% | 57,462 |
| 2025/05/01 | 23,115 | 23,370 | 23,100 | 23,355 | +555 | +2.4% | 42,928 |
| 2025/04/30 | 22,730 | 22,800 | 22,670 | 22,800 | +30 | +0.1% | 9,433 |
| 2025/04/28 | 22,810 | 22,815 | 22,680 | 22,770 | -80 | -0.4% | 17,077 |
1～
50
件表示中 / 1346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
