15,605
+265 (+1.73%)
株価：2026/06/12 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2026/06/12 | 15,585 | 15,605 | 15,555 | 15,605 | +265 | +1.7% | 1,482 |
| 2026/06/11 | 15,295 | 15,360 | 15,235 | 15,340 | -120 | -0.8% | 1,260 |
| 2026/06/10 | 15,510 | 15,530 | 15,460 | 15,460 | -165 | -1.1% | 575 |
| 2026/06/09 | 15,575 | 15,635 | 15,540 | 15,625 | -15 | -0.1% | 1,542 |
| 2026/06/08 | 15,555 | 15,640 | 15,535 | 15,640 | -215 | -1.4% | 2,335 |
| 2026/06/05 | 15,990 | 15,990 | 15,855 | 15,855 | -135 | -0.8% | 3,867 |
| 2026/06/04 | 15,910 | 16,145 | 15,910 | 15,990 | -90 | -0.6% | 1,354 |
| 2026/06/03 | 16,195 | 16,195 | 16,080 | 16,080 | +10 | +0.1% | 901 |
| 2026/06/02 | 16,170 | 16,170 | 15,995 | 16,070 | -15 | -0.1% | 14,316 |
| 2026/06/01 | 16,050 | 16,085 | 16,050 | 16,085 | +85 | +0.5% | 4,525 |
| 2026/05/29 | 16,025 | 16,025 | 15,995 | 16,000 | +155 | +1% | 3,049 |
| 2026/05/28 | 15,975 | 15,975 | 15,845 | 15,845 | -80 | -0.5% | 1,172 |
| 2026/05/27 | 15,990 | 15,990 | 15,910 | 15,925 | +5 | ±0% | 1,467 |
| 2026/05/26 | 15,945 | 15,945 | 15,900 | 15,920 | -65 | -0.4% | 1,086 |
| 2026/05/25 | 15,965 | 15,985 | 15,920 | 15,985 | +175 | +1.1% | 1,233 |
| 2026/05/22 | 15,735 | 15,830 | 15,735 | 15,810 | +80 | +0.5% | 618 |
| 2026/05/21 | 15,645 | 15,740 | 15,645 | 15,730 | +135 | +0.9% | 6,066 |
| 2026/05/20 | 15,590 | 15,595 | 15,535 | 15,595 | -30 | -0.2% | 366 |
| 2026/05/19 | 15,680 | 15,705 | 15,615 | 15,625 | +50 | +0.3% | 1,135 |
| 2026/05/18 | 15,700 | 15,700 | 15,570 | 15,575 | -185 | -1.2% | 894 |
| 2026/05/15 | 15,865 | 15,880 | 15,740 | 15,760 | -35 | -0.2% | 3,174 |
| 2026/05/14 | 15,790 | 15,810 | 15,760 | 15,795 | +100 | +0.6% | 2,433 |
| 2026/05/13 | 15,650 | 15,700 | 15,635 | 15,695 | +50 | +0.3% | 767 |
| 2026/05/12 | 15,700 | 15,700 | 15,640 | 15,645 | -40 | -0.3% | 8,846 |
| 2026/05/11 | 15,610 | 15,685 | 15,605 | 15,685 | +115 | +0.7% | 6,802 |
| 2026/05/08 | 15,500 | 15,580 | 15,500 | 15,570 | -5 | ±0% | 5,971 |
| 2026/05/07 | 15,590 | 15,615 | 15,545 | 15,575 | +290 | +1.9% | 4,603 |
| 2026/05/01 | 15,270 | 15,295 | 15,270 | 15,285 | +220 | +1.5% | 10,741 |
| 2026/04/30 | 15,175 | 15,190 | 15,050 | 15,065 | -105 | -0.7% | 4,383 |
| 2026/04/28 | 15,210 | 15,225 | 15,170 | 15,170 | +10 | +0.1% | 217 |
| 2026/04/27 | 15,135 | 15,195 | 15,135 | 15,160 | +85 | +0.6% | 6,506 |
| 2026/04/24 | 15,125 | 15,125 | 15,055 | 15,075 | -10 | -0.1% | 5,584 |
| 2026/04/23 | 15,045 | 15,085 | 15,000 | 15,085 | +50 | +0.3% | 4,197 |
| 2026/04/22 | 15,030 | 15,055 | 15,030 | 15,035 | -65 | -0.4% | 4,407 |
| 2026/04/21 | 15,075 | 15,100 | 15,070 | 15,100 | +95 | +0.6% | 6,655 |
| 2026/04/20 | 14,975 | 15,020 | 14,970 | 15,005 | +70 | +0.5% | 5,178 |
| 2026/04/17 | 14,930 | 14,935 | 14,915 | 14,935 | +15 | +0.1% | 4,582 |
| 2026/04/16 | 14,900 | 14,920 | 14,895 | 14,920 | +165 | +1.1% | 1,801 |
| 2026/04/15 | 14,740 | 14,785 | 14,740 | 14,755 | +170 | +1.2% | 4,448 |
| 2026/04/14 | 14,490 | 14,605 | 14,490 | 14,585 | +245 | +1.7% | 5,352 |
| 2026/04/13 | 14,300 | 14,345 | 14,290 | 14,340 | -115 | -0.8% | 5,229 |
| 2026/04/10 | 14,400 | 14,475 | 14,400 | 14,455 | +95 | +0.7% | 2,379 |
| 2026/04/09 | 14,355 | 14,395 | 14,345 | 14,360 | -35 | -0.2% | 1,003 |
| 2026/04/08 | 14,350 | 14,410 | 14,230 | 14,395 | +450 | +3.2% | 2,237 |
| 2026/04/07 | 13,995 | 14,015 | 13,925 | 13,945 | -25 | -0.2% | 1,444 |
| 2026/04/06 | 13,870 | 13,970 | 13,870 | 13,970 | +40 | +0.3% | 924 |
| 2026/04/03 | 13,840 | 13,970 | 13,840 | 13,930 | +170 | +1.2% | 899 |
| 2026/04/02 | 13,995 | 13,995 | 13,745 | 13,760 | -165 | -1.2% | 8,221 |
| 2026/04/01 | 13,895 | 13,925 | 13,870 | 13,925 | +365 | +2.7% | 10,504 |
| 2026/03/31 | 13,460 | 13,595 | 13,380 | 13,560 | +25 | +0.2% | 4,266 |
1～
50
件表示中 / 1295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
