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 |
|---|---|---|---|---|---|---|---|
| 2023/05/30 | 10,395 | 10,395 | 10,325 | 10,325 | -15 | -0.1% | 4,717 |
| 2023/05/29 | 10,350 | 10,365 | 10,335 | 10,340 | +175 | +1.7% | 12,511 |
| 2023/05/26 | 10,165 | 10,170 | 10,140 | 10,165 | +30 | +0.3% | 74,368 |
| 2023/05/25 | 10,130 | 10,140 | 10,115 | 10,135 | -35 | -0.3% | 3,350 |
| 2023/05/24 | 10,185 | 10,190 | 10,170 | 10,170 | -120 | -1.2% | 2,035 |
| 2023/05/23 | 10,325 | 10,330 | 10,290 | 10,290 | +20 | +0.2% | 3,731 |
| 2023/05/22 | 10,270 | 10,285 | 10,265 | 10,270 | -45 | -0.4% | 26,826 |
| 2023/05/19 | 10,320 | 10,325 | 10,305 | 10,315 | +135 | +1.3% | 47,889 |
| 2023/05/18 | 10,195 | 10,200 | 10,180 | 10,180 | +80 | +0.8% | 24,631 |
| 2023/05/17 | 10,100 | 10,105 | 10,090 | 10,100 | -25 | -0.2% | 2,971 |
| 2023/05/16 | 10,135 | 10,140 | 10,120 | 10,125 | -25 | -0.2% | 921 |
| 2023/05/15 | 10,100 | 10,150 | 10,090 | 10,150 | -10 | -0.1% | 30,500 |
| 2023/05/12 | 10,135 | 10,160 | 10,135 | 10,160 | -25 | -0.2% | 32,394 |
| 2023/05/11 | 10,160 | 10,185 | 10,160 | 10,185 | +65 | +0.6% | 4,161 |
| 2023/05/10 | 10,110 | 10,125 | 10,110 | 10,120 | -20 | -0.2% | 3,041 |
| 2023/05/09 | 10,145 | 10,155 | 10,140 | 10,140 | -5 | ±0% | 7,182 |
| 2023/05/08 | 10,140 | 10,160 | 10,135 | 10,145 | -85 | -0.8% | 8,499 |
| 2023/05/02 | 10,215 | 10,240 | 10,210 | 10,230 | -20 | -0.2% | 14,010 |
| 2023/05/01 | 10,225 | 10,255 | 10,225 | 10,250 | +100 | +1% | 40,626 |
| 2023/04/28 | 10,145 | 10,155 | 10,135 | 10,150 | +140 | +1.4% | 9,557 |
| 2023/04/27 | 9,993 | 10,010 | 9,982 | 10,010 | -45 | -0.4% | 4,069 |
| 2023/04/26 | 10,045 | 10,060 | 10,045 | 10,055 | -85 | -0.8% | 9,102 |
| 2023/04/25 | 10,155 | 10,165 | 10,135 | 10,140 | +20 | +0.2% | 1,709 |
| 2023/04/24 | 10,150 | 10,150 | 10,120 | 10,120 | -30 | -0.3% | 4,537 |
| 2023/04/21 | 10,150 | 10,170 | 10,150 | 10,150 | -45 | -0.4% | 7,856 |
| 2023/04/20 | 10,185 | 10,200 | 10,185 | 10,195 | -10 | -0.1% | 2,351 |
| 2023/04/19 | 10,210 | 10,215 | 10,200 | 10,205 | -5 | ±0% | 7,574 |
| 2023/04/18 | 10,210 | 10,215 | 10,200 | 10,210 | +10 | +0.1% | 1,813 |
| 2023/04/17 | 10,205 | 10,210 | 10,195 | 10,200 | +5 | ±0% | 3,176 |
| 2023/04/14 | 10,200 | 10,210 | 10,190 | 10,195 | +115 | +1.1% | 27,272 |
| 2023/04/13 | 10,060 | 10,090 | 10,050 | 10,080 | -35 | -0.3% | 2,485 |
| 2023/04/12 | 10,120 | 10,125 | 10,110 | 10,115 | -10 | -0.1% | 7,902 |
| 2023/04/11 | 10,145 | 10,145 | 10,120 | 10,125 | +30 | +0.3% | 3,400 |
| 2023/04/10 | 10,115 | 10,115 | 10,095 | 10,095 | ±0 | ±0% | 9,997 |
| 2023/04/07 | 10,100 | 10,100 | 10,090 | 10,095 | +50 | +0.5% | 5,328 |
| 2023/04/06 | 10,070 | 10,070 | 10,040 | 10,045 | -50 | -0.5% | 6,110 |
| 2023/04/05 | 10,110 | 10,115 | 10,095 | 10,095 | -50 | -0.5% | 32,502 |
| 2023/04/04 | 10,150 | 10,155 | 10,140 | 10,145 | +60 | +0.6% | 16,822 |
| 2023/04/03 | 10,105 | 10,105 | 10,085 | 10,085 | +80 | +0.8% | 18,227 |
| 2023/03/31 | 9,997 | 10,020 | 9,997 | 10,005 | +51 | +0.5% | 9,055 |
| 2023/03/30 | 9,921 | 9,954 | 9,917 | 9,954 | +95 | +1% | 5,110 |
| 2023/03/29 | 9,820 | 9,860 | 9,817 | 9,859 | +32 | +0.3% | 1,228 |
| 2023/03/28 | 9,831 | 9,831 | 9,814 | 9,827 | -26 | -0.3% | 5,328 |
| 2023/03/27 | 9,852 | 9,853 | 9,827 | 9,853 | +95 | +1% | 11,865 |
| 2023/03/24 | 9,761 | 9,764 | 9,730 | 9,758 | -27 | -0.3% | 10,778 |
| 2023/03/23 | 9,739 | 9,788 | 9,729 | 9,785 | -57 | -0.6% | 11,819 |
| 2023/03/22 | 9,880 | 9,890 | 9,841 | 9,842 | +168 | +1.7% | 13,899 |
| 2023/03/20 | 9,731 | 9,745 | 9,670 | 9,674 | -115 | -1.2% | 19,514 |
| 2023/03/17 | 9,786 | 9,795 | 9,769 | 9,789 | +127 | +1.3% | 18,955 |
| 2023/03/16 | 9,620 | 9,676 | 9,620 | 9,662 | -27 | -0.3% | 21,644 |
551～
600
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
