14,770
+185 (+1.27%)
株価：2026/04/15 09:56
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 |
|---|---|---|---|---|---|---|---|
| 2026/04/14 | 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 |
| 2026/03/30 | 13,400 | 13,535 | 13,395 | 13,535 | -305 | -2.2% | 4,788 |
| 2026/03/27 | 13,815 | 13,845 | 13,775 | 13,840 | -95 | -0.7% | 2,868 |
| 2026/03/26 | 13,980 | 13,995 | 13,935 | 13,935 | -70 | -0.5% | 1,037 |
| 2026/03/25 | 14,000 | 14,100 | 13,995 | 14,005 | +125 | +0.9% | 3,910 |
| 2026/03/24 | 13,900 | 14,000 | 13,880 | 13,880 | +160 | +1.2% | 5,839 |
| 2026/03/23 | 13,790 | 13,820 | 13,720 | 13,720 | -320 | -2.3% | 2,535 |
| 2026/03/19 | 14,060 | 14,215 | 14,040 | 14,040 | -315 | -2.2% | 1,761 |
| 2026/03/18 | 14,260 | 14,360 | 14,260 | 14,355 | +190 | +1.3% | 2,039 |
| 2026/03/17 | 14,270 | 14,270 | 14,165 | 14,165 | -20 | -0.1% | 510 |
| 2026/03/16 | 14,125 | 14,195 | 14,125 | 14,185 | -30 | -0.2% | 15,362 |
| 2026/03/13 | 14,200 | 14,260 | 14,190 | 14,215 | -70 | -0.5% | 7,016 |
| 2026/03/12 | 14,455 | 14,455 | 14,265 | 14,285 | -175 | -1.2% | 368 |
| 2026/03/11 | 14,455 | 14,500 | 14,450 | 14,460 | +25 | +0.2% | 1,412 |
| 2026/03/10 | 14,390 | 14,435 | 14,385 | 14,435 | +315 | +2.2% | 2,438 |
| 2026/03/09 | 14,090 | 14,125 | 13,990 | 14,120 | -445 | -3.1% | 12,093 |
| 2026/03/06 | 14,510 | 14,570 | 14,510 | 14,565 | -5 | ±0% | 2,423 |
| 2026/03/05 | 14,655 | 14,670 | 14,570 | 14,570 | +145 | +1% | 7,850 |
| 2026/03/04 | 14,475 | 14,515 | 14,400 | 14,425 | -105 | -0.7% | 7,728 |
| 2026/03/03 | 14,615 | 14,620 | 14,510 | 14,530 | -85 | -0.6% | 2,662 |
| 2026/03/02 | 14,485 | 14,615 | 14,475 | 14,615 | -45 | -0.3% | 8,208 |
| 2026/02/27 | 14,655 | 14,685 | 14,650 | 14,660 | -105 | -0.7% | 228 |
| 2026/02/26 | 14,770 | 14,780 | 14,760 | 14,765 | +95 | +0.6% | 2,342 |
| 2026/02/25 | 14,670 | 14,695 | 14,660 | 14,670 | +80 | +0.5% | 1,807 |
| 2026/02/24 | 14,575 | 14,610 | 14,575 | 14,590 | -85 | -0.6% | 2,355 |
| 2026/02/20 | 14,630 | 14,675 | 14,630 | 14,675 | +20 | +0.1% | 10,422 |
| 2026/02/19 | 14,740 | 14,740 | 14,645 | 14,655 | +50 | +0.3% | 558 |
| 2026/02/18 | 14,565 | 14,605 | 14,565 | 14,605 | +115 | +0.8% | 226 |
| 2026/02/17 | 14,585 | 14,590 | 14,485 | 14,490 | -95 | -0.7% | 1,078 |
| 2026/02/16 | 14,585 | 14,600 | 14,580 | 14,585 | +45 | +0.3% | 770 |
| 2026/02/13 | 14,585 | 14,605 | 14,535 | 14,540 | -295 | -2% | 2,401 |
| 2026/02/12 | 14,790 | 14,840 | 14,780 | 14,835 | -5 | ±0% | 2,384 |
| 2026/02/10 | 14,800 | 14,845 | 14,800 | 14,840 | +55 | +0.4% | 1,072 |
| 2026/02/09 | 14,865 | 14,865 | 14,780 | 14,785 | +180 | +1.2% | 17,568 |
| 2026/02/06 | 14,495 | 14,605 | 14,345 | 14,605 | -75 | -0.5% | 19,703 |
| 2026/02/05 | 14,750 | 14,750 | 14,640 | 14,680 | -75 | -0.5% | 7,082 |
| 2026/02/04 | 14,750 | 14,770 | 14,735 | 14,755 | -140 | -0.9% | 445 |
| 2026/02/03 | 14,835 | 14,915 | 14,835 | 14,895 | +260 | +1.8% | 12,653 |
| 2026/02/02 | 14,760 | 14,790 | 14,610 | 14,635 | -110 | -0.7% | 15,284 |
| 2026/01/30 | 14,845 | 14,850 | 14,745 | 14,745 | -165 | -1.1% | 13,246 |
1～
50
件表示中 / 1256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
