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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 26,655 | 26,730 | 26,645 | 26,680 | -140 | -0.5% | 17,436 |
| 2024/12/17 | 26,840 | 26,885 | 26,810 | 26,820 | +120 | +0.4% | 29,946 |
| 2024/12/16 | 26,655 | 26,765 | 26,630 | 26,700 | +105 | +0.4% | 41,700 |
| 2024/12/13 | 26,535 | 26,615 | 26,520 | 26,595 | -50 | -0.2% | 55,586 |
| 2024/12/12 | 26,565 | 26,655 | 26,500 | 26,645 | +345 | +1.3% | 48,624 |
| 2024/12/11 | 26,330 | 26,330 | 26,255 | 26,300 | +60 | +0.2% | 18,704 |
| 2024/12/10 | 26,300 | 26,330 | 26,210 | 26,240 | +15 | +0.1% | 16,830 |
| 2024/12/09 | 26,205 | 26,240 | 26,155 | 26,225 | +115 | +0.4% | 11,811 |
| 2024/12/06 | 26,175 | 26,190 | 26,110 | 26,110 | -20 | -0.1% | 10,134 |
| 2024/12/05 | 26,300 | 26,325 | 26,130 | 26,130 | -50 | -0.2% | 31,661 |
| 2024/12/04 | 26,175 | 26,250 | 26,125 | 26,180 | -10 | ±0% | 14,556 |
| 2024/12/03 | 26,130 | 26,225 | 26,095 | 26,190 | +45 | +0.2% | 23,576 |
| 2024/12/02 | 26,100 | 26,190 | 26,075 | 26,145 | +110 | +0.4% | 26,264 |
| 2024/11/29 | 26,220 | 26,220 | 25,970 | 26,035 | -245 | -0.9% | 42,926 |
| 2024/11/28 | 26,205 | 26,295 | 26,195 | 26,280 | -160 | -0.6% | 29,348 |
| 2024/11/27 | 26,555 | 26,565 | 26,410 | 26,440 | -105 | -0.4% | 25,117 |
| 2024/11/26 | 26,605 | 26,605 | 26,440 | 26,545 | -130 | -0.5% | 33,325 |
| 2024/11/25 | 26,620 | 26,685 | 26,550 | 26,675 | +90 | +0.3% | 40,461 |
| 2024/11/22 | 26,415 | 26,585 | 26,395 | 26,585 | +225 | +0.9% | 21,869 |
| 2024/11/21 | 26,505 | 26,505 | 26,320 | 26,360 | -225 | -0.8% | 47,155 |
| 2024/11/20 | 26,415 | 26,585 | 26,395 | 26,585 | +265 | +1% | 30,567 |
| 2024/11/19 | 26,265 | 26,320 | 26,165 | 26,320 | +95 | +0.4% | 18,274 |
| 2024/11/18 | 26,230 | 26,330 | 25,870 | 26,225 | -425 | -1.6% | 78,724 |
| 2024/11/15 | 26,805 | 26,820 | 26,650 | 26,650 | -235 | -0.9% | 57,812 |
| 2024/11/14 | 26,840 | 26,935 | 26,840 | 26,885 | +205 | +0.8% | 61,218 |
| 2024/11/13 | 26,650 | 26,695 | 26,620 | 26,680 | +150 | +0.6% | 46,175 |
| 2024/11/12 | 26,545 | 26,640 | 26,505 | 26,530 | -50 | -0.2% | 53,421 |
| 2024/11/11 | 26,475 | 26,610 | 26,455 | 26,580 | +240 | +0.9% | 57,965 |
| 2024/11/08 | 26,390 | 26,405 | 26,265 | 26,340 | -55 | -0.2% | 47,647 |
| 2024/11/07 | 26,350 | 26,425 | 26,310 | 26,395 | +385 | +1.5% | 99,889 |
| 2024/11/06 | 25,245 | 26,010 | 25,230 | 26,010 | +765 | +3% | 101,602 |
| 2024/11/05 | 25,065 | 25,245 | 25,020 | 25,245 | +115 | +0.5% | 30,363 |
| 2024/11/01 | 25,005 | 25,165 | 24,970 | 25,130 | -365 | -1.4% | 37,188 |
| 2024/10/31 | 25,600 | 25,670 | 25,490 | 25,495 | -270 | -1% | 22,668 |
| 2024/10/30 | 25,815 | 25,870 | 25,765 | 25,765 | +125 | +0.5% | 39,724 |
| 2024/10/29 | 25,700 | 25,715 | 25,610 | 25,640 | -160 | -0.6% | 31,424 |
| 2024/10/28 | 25,700 | 25,880 | 25,675 | 25,800 | +400 | +1.6% | 46,784 |
| 2024/10/25 | 25,415 | 25,470 | 25,340 | 25,400 | -110 | -0.4% | 17,994 |
| 2024/10/24 | 25,545 | 25,575 | 25,450 | 25,510 | -95 | -0.4% | 26,161 |
| 2024/10/23 | 25,460 | 25,640 | 25,455 | 25,605 | +220 | +0.9% | 53,727 |
| 2024/10/22 | 25,390 | 25,440 | 25,340 | 25,385 | +185 | +0.7% | 44,751 |
| 2024/10/21 | 25,295 | 25,295 | 25,185 | 25,200 | -25 | -0.1% | 29,833 |
| 2024/10/18 | 25,280 | 25,285 | 25,195 | 25,225 | +90 | +0.4% | 17,976 |
| 2024/10/17 | 25,135 | 25,140 | 25,075 | 25,135 | +90 | +0.4% | 18,073 |
| 2024/10/16 | 24,970 | 25,045 | 24,945 | 25,045 | -225 | -0.9% | 30,659 |
| 2024/10/15 | 25,280 | 25,300 | 25,230 | 25,270 | +505 | +2% | 40,940 |
| 2024/10/11 | 24,790 | 24,805 | 24,735 | 24,765 | -105 | -0.4% | 18,476 |
| 2024/10/10 | 24,870 | 24,945 | 24,835 | 24,870 | +310 | +1.3% | 39,786 |
| 2024/10/09 | 24,505 | 24,560 | 24,480 | 24,560 | +290 | +1.2% | 27,341 |
| 2024/10/08 | 24,295 | 24,320 | 24,200 | 24,270 | -255 | -1% | 51,721 |
151～
200
件表示中 / 1362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
