13,580
+65 (+0.48%)
株価：2025/07/10 13:22
15分ディレイ
ＭＡＸＩＳ米国株式（Ｓ＆Ｐ５００）上場投信（為替ヘッジあり）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 |
|---|---|---|---|---|---|---|---|
| 2025/07/10 | 13,605 | 13,605 | 13,575 | 13,580 | +65 | +0.5% | 1,833 |
| 2025/07/09 | 13,520 | 13,530 | 13,515 | 13,515 | -25 | -0.2% | 1,740 |
| 2025/07/08 | 13,515 | 13,560 | 13,515 | 13,540 | -30 | -0.2% | 2,784 |
| 2025/07/07 | 13,590 | 13,605 | 13,570 | 13,570 | -35 | -0.3% | 1,680 |
| 2025/07/04 | 13,610 | 13,630 | 13,400 | 13,605 | +200 | +1.5% | 4,133 |
| 2025/07/03 | 13,535 | 13,560 | 13,405 | 13,405 | -95 | -0.7% | 9,052 |
| 2025/07/02 | 13,485 | 13,525 | 13,480 | 13,500 | +60 | +0.4% | 7,667 |
| 2025/07/01 | 13,475 | 13,500 | 13,440 | 13,440 | -50 | -0.4% | 7,518 |
| 2025/06/30 | 13,455 | 13,490 | 13,395 | 13,490 | +95 | +0.7% | 4,661 |
| 2025/06/27 | 13,365 | 13,395 | 13,360 | 13,395 | +95 | +0.7% | 2,553 |
| 2025/06/26 | 13,260 | 13,300 | 13,255 | 13,300 | +35 | +0.3% | 8,076 |
| 2025/06/25 | 13,250 | 13,270 | 13,150 | 13,265 | +20 | +0.2% | 1,368 |
| 2025/06/24 | 13,165 | 13,245 | 13,165 | 13,245 | +295 | +2.3% | 5,441 |
| 2025/06/23 | 12,940 | 12,970 | 12,925 | 12,950 | -50 | -0.4% | 3,402 |
| 2025/06/20 | 12,885 | 13,000 | 12,885 | 13,000 | +10 | +0.1% | 1,544 |
| 2025/06/19 | 13,040 | 13,040 | 12,960 | 12,990 | -55 | -0.4% | 2,939 |
| 2025/06/18 | 12,965 | 13,050 | 12,965 | 13,045 | -45 | -0.3% | 4,337 |
| 2025/06/17 | 13,075 | 13,105 | 13,055 | 13,090 | +110 | +0.8% | 873 |
| 2025/06/16 | 13,030 | 13,055 | 12,980 | 12,980 | +15 | +0.1% | 2,571 |
| 2025/06/13 | 13,085 | 13,085 | 12,925 | 12,965 | -110 | -0.8% | 9,838 |
| 2025/06/12 | 13,120 | 13,120 | 13,065 | 13,075 | ±0 | ±0% | 840 |
| 2025/06/11 | 13,115 | 13,155 | 13,075 | 13,075 | +45 | +0.3% | 1,029 |
| 2025/06/10 | 13,085 | 13,140 | 13,030 | 13,030 | +120 | +0.9% | 1,911 |
| 2025/06/09 | 13,065 | 13,075 | 12,910 | 12,910 | -75 | -0.6% | 1,502 |
| 2025/06/06 | 12,945 | 12,990 | 12,945 | 12,985 | -15 | -0.1% | 1,059 |
| 2025/06/05 | 13,100 | 13,100 | 12,995 | 13,000 | -85 | -0.6% | 2,528 |
| 2025/06/04 | 13,085 | 13,095 | 13,065 | 13,085 | +125 | +1% | 2,241 |
| 2025/06/03 | 12,960 | 12,980 | 12,945 | 12,960 | +95 | +0.7% | 404 |
| 2025/06/02 | 12,995 | 12,995 | 12,850 | 12,865 | -60 | -0.5% | 3,608 |
| 2025/05/30 | 12,965 | 12,965 | 12,895 | 12,925 | -195 | -1.5% | 16,130 |
| 2025/05/29 | 13,110 | 13,145 | 13,090 | 13,120 | +145 | +1.1% | 52,648 |
| 2025/05/28 | 12,975 | 12,990 | 12,960 | 12,975 | +110 | +0.9% | 656 |
| 2025/05/27 | 12,850 | 12,865 | 12,815 | 12,865 | ±0 | ±0% | 854 |
| 2025/05/26 | 12,925 | 12,925 | 12,815 | 12,865 | +30 | +0.2% | 1,686 |
| 2025/05/23 | 12,830 | 12,835 | 12,775 | 12,835 | +5 | ±0% | 518 |
| 2025/05/22 | 12,815 | 12,840 | 12,805 | 12,830 | -135 | -1% | 952 |
| 2025/05/21 | 13,025 | 13,030 | 12,965 | 12,965 | -55 | -0.4% | 1,012 |
| 2025/05/20 | 13,095 | 13,105 | 13,020 | 13,020 | +80 | +0.6% | 1,915 |
| 2025/05/19 | 12,935 | 12,990 | 12,890 | 12,940 | -55 | -0.4% | 7,199 |
| 2025/05/16 | 12,990 | 12,995 | 12,955 | 12,995 | +115 | +0.9% | 3,313 |
| 2025/05/15 | 12,910 | 12,915 | 12,880 | 12,880 | -45 | -0.3% | 9,947 |
| 2025/05/14 | 12,935 | 12,940 | 12,855 | 12,925 | +125 | +1% | 7,381 |
| 2025/05/13 | 12,820 | 12,820 | 12,780 | 12,800 | +190 | +1.5% | 6,973 |
| 2025/05/12 | 12,565 | 12,610 | 12,565 | 12,610 | +170 | +1.4% | 5,730 |
| 2025/05/09 | 12,420 | 12,445 | 12,400 | 12,440 | +135 | +1.1% | 33,169 |
| 2025/05/08 | 12,345 | 12,460 | 12,305 | 12,305 | -35 | -0.3% | 1,527 |
| 2025/05/07 | 12,395 | 12,415 | 12,340 | 12,340 | -15 | -0.1% | 3,647 |
| 2025/05/02 | 12,255 | 12,390 | 12,250 | 12,355 | +145 | +1.2% | 1,141 |
| 2025/05/01 | 12,305 | 12,345 | 12,210 | 12,210 | +105 | +0.9% | 7,102 |
| 2025/04/30 | 12,105 | 12,175 | 12,105 | 12,105 | +25 | +0.2% | 1,044 |
1～
50
件表示中 / 1072件
類似銘柄と比較する
現在ご覧いただいている「ＭＸＳ米株ヘ」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
