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 |
|---|---|---|---|---|---|---|---|
| 2023/03/15 | 9,687 | 9,706 | 9,674 | 9,689 | +121 | +1.3% | 35,024 |
| 2023/03/14 | 9,550 | 9,590 | 9,540 | 9,568 | -155 | -1.6% | 49,883 |
| 2023/03/13 | 9,654 | 9,772 | 9,648 | 9,723 | +105 | +1.1% | 48,384 |
| 2023/03/10 | 9,670 | 9,670 | 9,606 | 9,618 | -248 | -2.5% | 32,355 |
| 2023/03/09 | 9,872 | 9,872 | 9,849 | 9,866 | +12 | +0.1% | 11,185 |
| 2023/03/08 | 9,862 | 9,865 | 9,846 | 9,854 | -176 | -1.8% | 14,932 |
| 2023/03/07 | 10,020 | 10,035 | 10,010 | 10,030 | +5 | ±0% | 4,636 |
| 2023/03/06 | 9,996 | 10,030 | 9,990 | 10,025 | +190 | +1.9% | 18,606 |
| 2023/03/03 | 9,834 | 9,840 | 9,823 | 9,835 | +105 | +1.1% | 4,061 |
| 2023/03/02 | 9,787 | 9,798 | 9,719 | 9,730 | -96 | -1% | 9,028 |
| 2023/03/01 | 9,791 | 9,828 | 9,771 | 9,826 | -24 | -0.2% | 9,010 |
| 2023/02/28 | 9,865 | 9,878 | 9,850 | 9,850 | +30 | +0.3% | 5,861 |
| 2023/02/27 | 9,837 | 9,860 | 9,820 | 9,820 | -210 | -2.1% | 29,484 |
| 2023/02/24 | 9,922 | 10,030 | 9,919 | 10,030 | +110 | +1.1% | 6,232 |
| 2023/02/22 | 9,912 | 9,924 | 9,907 | 9,920 | -155 | -1.5% | 9,928 |
| 2023/02/21 | 10,085 | 10,085 | 10,060 | 10,075 | -40 | -0.4% | 8,496 |
| 2023/02/20 | 10,090 | 10,115 | 10,080 | 10,115 | +20 | +0.2% | 6,962 |
| 2023/02/17 | 10,110 | 10,125 | 10,090 | 10,095 | -210 | -2% | 5,894 |
| 2023/02/16 | 10,295 | 10,315 | 10,290 | 10,305 | +105 | +1% | 5,293 |
| 2023/02/15 | 10,235 | 10,235 | 10,195 | 10,200 | -45 | -0.4% | 4,112 |
| 2023/02/14 | 10,250 | 10,255 | 10,235 | 10,245 | +145 | +1.4% | 8,081 |
| 2023/02/13 | 10,105 | 10,110 | 10,085 | 10,100 | -10 | -0.1% | 3,146 |
| 2023/02/10 | 10,125 | 10,125 | 10,095 | 10,110 | -140 | -1.4% | 5,561 |
| 2023/02/09 | 10,215 | 10,250 | 10,215 | 10,250 | -75 | -0.7% | 9,631 |
| 2023/02/08 | 10,305 | 10,330 | 10,300 | 10,325 | +120 | +1.2% | 8,788 |
| 2023/02/07 | 10,210 | 10,225 | 10,205 | 10,205 | -15 | -0.1% | 5,174 |
| 2023/02/06 | 10,235 | 10,235 | 10,205 | 10,220 | -85 | -0.8% | 34,683 |
| 2023/02/03 | 10,285 | 10,310 | 10,285 | 10,305 | +65 | +0.6% | 20,622 |
| 2023/02/02 | 10,250 | 10,255 | 10,225 | 10,240 | +160 | +1.6% | 26,441 |
| 2023/02/01 | 10,090 | 10,095 | 10,070 | 10,080 | +128 | +1.3% | 13,046 |
| 2023/01/31 | 9,997 | 9,997 | 9,952 | 9,952 | -98 | -1% | 13,639 |
| 2023/01/30 | 10,075 | 10,090 | 10,050 | 10,050 | ±0 | ±0% | 17,170 |
| 2023/01/27 | 10,035 | 10,055 | 10,035 | 10,050 | +61 | +0.6% | 6,363 |
| 2023/01/26 | 9,980 | 9,989 | 9,965 | 9,989 | +64 | +0.6% | 4,904 |
| 2023/01/25 | 9,935 | 9,939 | 9,917 | 9,925 | -55 | -0.6% | 14,619 |
| 2023/01/24 | 9,974 | 9,986 | 9,967 | 9,980 | +121 | +1.2% | 15,685 |
| 2023/01/23 | 9,850 | 9,863 | 9,844 | 9,859 | +146 | +1.5% | 16,218 |
| 2023/01/20 | 9,690 | 9,713 | 9,689 | 9,713 | -28 | -0.3% | 9,010 |
| 2023/01/19 | 9,759 | 9,760 | 9,736 | 9,741 | -183 | -1.8% | 20,519 |
| 2023/01/18 | 9,882 | 9,930 | 9,875 | 9,924 | +32 | +0.3% | 4,937 |
| 2023/01/17 | 9,917 | 9,925 | 9,889 | 9,892 | -43 | -0.4% | 6,082 |
| 2023/01/16 | 9,914 | 9,953 | 9,914 | 9,935 | +61 | +0.6% | 20,646 |
| 2023/01/13 | 9,901 | 9,909 | 9,869 | 9,874 | -9 | -0.1% | 17,479 |
| 2023/01/12 | 9,868 | 9,884 | 9,862 | 9,883 | +125 | +1.3% | 26,145 |
| 2023/01/11 | 9,752 | 9,765 | 9,750 | 9,758 | +84 | +0.9% | 14,107 |
| 2023/01/10 | 9,684 | 9,684 | 9,649 | 9,674 | +169 | +1.8% | 11,993 |
| 2023/01/06 | 9,490 | 9,523 | 9,488 | 9,505 | -79 | -0.8% | 8,486 |
| 2023/01/05 | 9,665 | 9,665 | 9,550 | 9,584 | +37 | +0.4% | 2,732 |
| 2023/01/04 | 9,531 | 9,551 | 9,516 | 9,547 | -22 | -0.2% | 24,822 |
| 2022/12/30 | 9,572 | 9,582 | 9,560 | 9,569 | +137 | +1.5% | 29,811 |
601～
650
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
