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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 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 |
| 2024/02/29 | 21,935 | 21,960 | 21,840 | 21,875 | -110 | -0.5% | 41,737 |
| 2024/02/28 | 21,965 | 21,995 | 21,950 | 21,985 | +65 | +0.3% | 21,564 |
| 2024/02/27 | 21,940 | 21,940 | 21,895 | 21,920 | -45 | -0.2% | 17,595 |
| 2024/02/26 | 22,005 | 22,010 | 21,935 | 21,965 | +270 | +1.2% | 44,354 |
| 2024/02/22 | 21,650 | 21,715 | 21,640 | 21,695 | +255 | +1.2% | 41,692 |
| 2024/02/21 | 21,450 | 21,460 | 21,405 | 21,440 | -145 | -0.7% | 33,380 |
| 2024/02/20 | 21,595 | 21,610 | 21,540 | 21,585 | -115 | -0.5% | 16,088 |
| 2024/02/19 | 21,615 | 21,700 | 21,580 | 21,700 | +5 | ±0% | 19,723 |
| 2024/02/16 | 21,690 | 21,735 | 21,670 | 21,695 | +105 | +0.5% | 33,746 |
| 2024/02/15 | 21,655 | 21,655 | 21,570 | 21,590 | +155 | +0.7% | 32,880 |
| 2024/02/14 | 21,460 | 21,470 | 21,405 | 21,435 | -120 | -0.6% | 65,876 |
| 2024/02/13 | 21,530 | 21,555 | 21,505 | 21,555 | +115 | +0.5% | 29,386 |
| 2024/02/09 | 21,425 | 21,460 | 21,410 | 21,440 | +115 | +0.5% | 42,990 |
251～
300
件表示中 / 1300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
