14,050
+290 (+2.11%)
株価：2025/08/25 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 |
|---|---|---|---|---|---|---|---|
| 2025/08/25 | 14,005 | 14,050 | 13,985 | 14,050 | +290 | +2.1% | 10,639 |
| 2025/08/22 | 13,825 | 13,830 | 13,760 | 13,760 | ±0 | ±0% | 610 |
| 2025/08/21 | 13,860 | 13,870 | 13,760 | 13,760 | -70 | -0.5% | 2,049 |
| 2025/08/20 | 13,895 | 13,895 | 13,830 | 13,830 | -135 | -1% | 4,861 |
| 2025/08/19 | 13,950 | 13,980 | 13,945 | 13,965 | -25 | -0.2% | 9,343 |
| 2025/08/18 | 14,040 | 14,040 | 13,990 | 13,990 | -50 | -0.4% | 3,794 |
| 2025/08/15 | 13,940 | 14,060 | 13,940 | 14,040 | +60 | +0.4% | 2,886 |
| 2025/08/14 | 14,015 | 14,025 | 13,980 | 13,980 | +5 | ±0% | 5,481 |
| 2025/08/13 | 13,960 | 13,995 | 13,960 | 13,975 | +135 | +1% | 1,997 |
| 2025/08/12 | 13,830 | 13,850 | 13,830 | 13,840 | +75 | +0.5% | 4,084 |
| 2025/08/08 | 13,740 | 13,805 | 13,740 | 13,765 | -80 | -0.6% | 40,249 |
| 2025/08/07 | 13,835 | 13,845 | 13,785 | 13,845 | +130 | +0.9% | 2,912 |
| 2025/08/06 | 13,730 | 13,730 | 13,655 | 13,715 | -60 | -0.4% | 8,236 |
| 2025/08/05 | 13,745 | 13,775 | 13,745 | 13,775 | +195 | +1.4% | 10,247 |
| 2025/08/04 | 13,550 | 13,600 | 13,550 | 13,580 | -140 | -1% | 20,980 |
| 2025/08/01 | 13,785 | 13,825 | 13,720 | 13,720 | -255 | -1.8% | 20,356 |
| 2025/07/31 | 13,935 | 13,985 | 13,920 | 13,975 | +120 | +0.9% | 1,619 |
| 2025/07/30 | 13,865 | 13,865 | 13,840 | 13,855 | -40 | -0.3% | 4,349 |
| 2025/07/29 | 13,890 | 13,905 | 13,880 | 13,895 | -55 | -0.4% | 1,907 |
| 2025/07/28 | 13,975 | 13,975 | 13,925 | 13,950 | +105 | +0.8% | 1,557 |
| 2025/07/25 | 13,840 | 13,860 | 13,835 | 13,845 | +20 | +0.1% | 13,963 |
| 2025/07/24 | 13,830 | 13,830 | 13,815 | 13,825 | +100 | +0.7% | 2,031 |
| 2025/07/23 | 13,730 | 13,740 | 13,715 | 13,725 | +35 | +0.3% | 1,661 |
| 2025/07/22 | 13,705 | 13,715 | 13,690 | 13,690 | -25 | -0.2% | 5,142 |
| 2025/07/18 | 13,700 | 13,725 | 13,700 | 13,715 | +105 | +0.8% | 18,418 |
| 2025/07/17 | 13,535 | 13,625 | 13,535 | 13,610 | +70 | +0.5% | 4,594 |
| 2025/07/16 | 13,550 | 13,555 | 13,525 | 13,540 | -135 | -1% | 1,390 |
| 2025/07/15 | 13,600 | 13,675 | 13,600 | 13,675 | +175 | +1.3% | 2,468 |
| 2025/07/14 | 13,530 | 13,550 | 13,500 | 13,500 | -115 | -0.8% | 1,298 |
| 2025/07/11 | 13,645 | 13,660 | 13,585 | 13,615 | +35 | +0.3% | 25,796 |
| 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 |
1～
50
件表示中 / 1102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
