13,945
-105 (-0.75%)
株価：2025/08/26 15:20
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 |
|---|---|---|---|---|---|---|---|
| 2023/08/09 | 10,860 | 10,890 | 10,860 | 10,890 | +5 | ±0% | 59,596 |
| 2023/08/08 | 10,920 | 10,920 | 10,875 | 10,885 | +20 | +0.2% | 2,649 |
| 2023/08/07 | 10,845 | 10,865 | 10,835 | 10,865 | -70 | -0.6% | 2,108 |
| 2023/08/04 | 10,905 | 10,935 | 10,895 | 10,935 | +15 | +0.1% | 1,930 |
| 2023/08/03 | 10,935 | 10,940 | 10,910 | 10,920 | -100 | -0.9% | 4,297 |
| 2023/08/02 | 11,025 | 11,050 | 11,010 | 11,020 | -85 | -0.8% | 16,620 |
| 2023/08/01 | 11,100 | 11,115 | 11,100 | 11,105 | +40 | +0.4% | 46,985 |
| 2023/07/31 | 11,095 | 11,095 | 11,055 | 11,065 | +60 | +0.5% | 12,954 |
| 2023/07/28 | 10,980 | 11,025 | 10,950 | 11,005 | -85 | -0.8% | 17,000 |
| 2023/07/27 | 11,050 | 11,095 | 11,050 | 11,090 | +40 | +0.4% | 23,424 |
| 2023/07/26 | 11,045 | 11,055 | 11,040 | 11,050 | +20 | +0.2% | 4,618 |
| 2023/07/25 | 11,020 | 11,030 | 11,015 | 11,030 | +50 | +0.5% | 13,313 |
| 2023/07/24 | 10,970 | 10,985 | 10,970 | 10,980 | -10 | -0.1% | 48,140 |
| 2023/07/21 | 10,980 | 10,995 | 10,970 | 10,990 | -55 | -0.5% | 5,349 |
| 2023/07/20 | 11,020 | 11,045 | 11,020 | 11,045 | +15 | +0.1% | 6,201 |
| 2023/07/19 | 11,025 | 11,030 | 11,020 | 11,030 | +80 | +0.7% | 5,158 |
| 2023/07/18 | 10,940 | 10,950 | 10,935 | 10,950 | +20 | +0.2% | 12,733 |
| 2023/07/14 | 10,915 | 10,930 | 10,905 | 10,930 | +55 | +0.5% | 14,556 |
| 2023/07/13 | 10,855 | 10,880 | 10,855 | 10,875 | +105 | +1% | 6,590 |
| 2023/07/12 | 10,760 | 10,780 | 10,760 | 10,770 | +60 | +0.6% | 5,987 |
| 2023/07/11 | 10,700 | 10,715 | 10,700 | 10,710 | +80 | +0.8% | 1,621 |
| 2023/07/10 | 10,680 | 10,680 | 10,630 | 10,630 | -75 | -0.7% | 7,875 |
| 2023/07/07 | 10,705 | 10,710 | 10,695 | 10,705 | -60 | -0.6% | 1,852 |
| 2023/07/06 | 10,790 | 10,795 | 10,750 | 10,765 | -50 | -0.5% | 17,009 |
| 2023/07/05 | 10,805 | 10,820 | 10,805 | 10,815 | -5 | ±0% | 3,575 |
| 2023/07/04 | 10,820 | 10,825 | 10,805 | 10,820 | +15 | +0.1% | 5,781 |
| 2023/07/03 | 10,810 | 10,810 | 10,795 | 10,805 | +115 | +1.1% | 12,111 |
| 2023/06/30 | 10,680 | 10,695 | 10,670 | 10,690 | +40 | +0.4% | 2,755 |
| 2023/06/29 | 10,650 | 10,660 | 10,630 | 10,650 | +25 | +0.2% | 5,323 |
| 2023/06/28 | 10,610 | 10,625 | 10,600 | 10,625 | +85 | +0.8% | 1,290 |
| 2023/06/27 | 10,530 | 10,550 | 10,520 | 10,540 | -45 | -0.4% | 5,869 |
| 2023/06/26 | 10,585 | 10,590 | 10,570 | 10,585 | -30 | -0.3% | 17,704 |
| 2023/06/23 | 10,640 | 10,645 | 10,585 | 10,615 | +15 | +0.1% | 17,807 |
| 2023/06/22 | 10,640 | 10,640 | 10,580 | 10,600 | -70 | -0.7% | 2,494 |
| 2023/06/21 | 10,660 | 10,670 | 10,650 | 10,670 | -25 | -0.2% | 3,718 |
| 2023/06/20 | 10,700 | 10,700 | 10,675 | 10,695 | -25 | -0.2% | 3,344 |
| 2023/06/19 | 10,720 | 10,720 | 10,695 | 10,720 | -40 | -0.4% | 7,904 |
| 2023/06/16 | 10,740 | 10,760 | 10,720 | 10,760 | +120 | +1.1% | 15,942 |
| 2023/06/15 | 10,630 | 10,640 | 10,610 | 10,640 | +30 | +0.3% | 102,143 |
| 2023/06/14 | 10,625 | 10,625 | 10,610 | 10,610 | +30 | +0.3% | 5,563 |
| 2023/06/13 | 10,550 | 10,580 | 10,540 | 10,580 | +115 | +1.1% | 10,652 |
| 2023/06/12 | 10,465 | 10,480 | 10,460 | 10,465 | +30 | +0.3% | 3,001 |
| 2023/06/09 | 10,435 | 10,435 | 10,420 | 10,435 | +70 | +0.7% | 1,646 |
| 2023/06/08 | 10,390 | 10,390 | 10,355 | 10,365 | -55 | -0.5% | 6,864 |
| 2023/06/07 | 10,430 | 10,435 | 10,415 | 10,420 | -40 | -0.4% | 85,825 |
| 2023/06/06 | 10,455 | 10,475 | 10,450 | 10,460 | -10 | -0.1% | 3,366 |
| 2023/06/05 | 10,470 | 10,490 | 10,465 | 10,470 | +120 | +1.2% | 10,975 |
| 2023/06/02 | 10,350 | 10,370 | 10,335 | 10,350 | +80 | +0.8% | 29,809 |
| 2023/06/01 | 10,280 | 10,280 | 10,240 | 10,270 | -20 | -0.2% | 16,040 |
| 2023/05/31 | 10,310 | 10,315 | 10,270 | 10,290 | -35 | -0.3% | 1,614 |
501～
550
件表示中 / 1103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
