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 |
|---|---|---|---|---|---|---|---|
| 2022/12/29 | 9,436 | 9,439 | 9,420 | 9,432 | -104 | -1.1% | 9,278 |
| 2022/12/28 | 9,536 | 9,555 | 9,524 | 9,536 | -96 | -1% | 42,627 |
| 2022/12/27 | 9,628 | 9,646 | 9,620 | 9,632 | +33 | +0.3% | 41,997 |
| 2022/12/26 | 9,580 | 9,600 | 9,550 | 9,599 | +59 | +0.6% | 3,607 |
| 2022/12/23 | 9,531 | 9,555 | 9,505 | 9,540 | -159 | -1.6% | 33,398 |
| 2022/12/22 | 9,685 | 9,703 | 9,673 | 9,699 | +117 | +1.2% | 11,838 |
| 2022/12/21 | 9,568 | 9,597 | 9,556 | 9,582 | +133 | +1.4% | 16,633 |
| 2022/12/20 | 9,541 | 9,560 | 9,424 | 9,449 | -157 | -1.6% | 58,301 |
| 2022/12/19 | 9,604 | 9,624 | 9,594 | 9,606 | -103 | -1.1% | 15,938 |
| 2022/12/16 | 9,704 | 9,717 | 9,685 | 9,709 | -258 | -2.6% | 62,168 |
| 2022/12/15 | 9,961 | 9,986 | 9,952 | 9,967 | -88 | -0.9% | 13,171 |
| 2022/12/14 | 10,015 | 10,065 | 10,015 | 10,055 | +100 | +1% | 40,784 |
| 2022/12/13 | 9,944 | 9,955 | 9,923 | 9,955 | +160 | +1.6% | 44,715 |
| 2022/12/12 | 9,785 | 9,800 | 9,776 | 9,795 | -107 | -1.1% | 35,953 |
| 2022/12/09 | 9,872 | 9,906 | 9,866 | 9,902 | +94 | +1% | 45,832 |
| 2022/12/08 | 9,817 | 9,818 | 9,760 | 9,808 | -31 | -0.3% | 40,576 |
| 2022/12/07 | 9,839 | 9,852 | 9,829 | 9,839 | -186 | -1.9% | 17,464 |
| 2022/12/06 | 10,035 | 10,050 | 10,025 | 10,025 | -175 | -1.7% | 47,698 |
| 2022/12/05 | 10,190 | 10,210 | 10,180 | 10,200 | -10 | -0.1% | 15,853 |
| 2022/12/02 | 10,205 | 10,215 | 10,160 | 10,210 | -25 | -0.2% | 39,994 |
| 2022/12/01 | 10,260 | 10,275 | 10,220 | 10,235 | +289 | +2.9% | 68,232 |
| 2022/11/30 | 9,931 | 9,960 | 9,931 | 9,946 | -44 | -0.4% | 12,240 |
| 2022/11/29 | 9,964 | 9,996 | 9,961 | 9,990 | -45 | -0.4% | 26,980 |
| 2022/11/28 | 10,050 | 10,085 | 10,030 | 10,035 | -95 | -0.9% | 21,440 |
| 2022/11/25 | 10,135 | 10,140 | 10,125 | 10,130 | ±0 | ±0% | 23,610 |
| 2022/11/24 | 10,130 | 10,140 | 10,125 | 10,130 | +191 | +1.9% | 32,598 |
| 2022/11/22 | 9,940 | 9,960 | 9,938 | 9,939 | -11 | -0.1% | 8,582 |
| 2022/11/21 | 9,963 | 9,966 | 9,937 | 9,950 | +25 | +0.3% | 9,414 |
| 2022/11/18 | 9,929 | 9,946 | 9,920 | 9,925 | -50 | -0.5% | 10,557 |
| 2022/11/17 | 9,979 | 9,987 | 9,962 | 9,975 | -75 | -0.7% | 16,787 |
| 2022/11/16 | 10,020 | 10,050 | 9,987 | 10,050 | +53 | +0.5% | 38,493 |
| 2022/11/15 | 9,975 | 10,015 | 9,970 | 9,997 | +3 | ±0% | 12,644 |
| 2022/11/14 | 10,010 | 10,030 | 9,994 | 9,994 | -16 | -0.2% | 37,373 |
| 2022/11/11 | 9,957 | 10,010 | 9,942 | 10,010 | +537 | +5.7% | 84,415 |
| 2022/11/10 | 9,456 | 9,552 | 9,450 | 9,473 | -156 | -1.6% | 28,444 |
| 2022/11/09 | 9,662 | 9,670 | 9,618 | 9,629 | +55 | +0.6% | 16,314 |
| 2022/11/08 | 9,596 | 9,618 | 9,573 | 9,574 | +86 | +0.9% | 15,034 |
| 2022/11/07 | 9,431 | 9,499 | 9,431 | 9,488 | +94 | +1% | 27,023 |
| 2022/11/04 | 9,370 | 9,450 | 9,357 | 9,394 | -354 | -3.6% | 43,612 |
| 2022/11/02 | 9,720 | 9,751 | 9,709 | 9,748 | -67 | -0.7% | 16,765 |
| 2022/11/01 | 9,776 | 9,819 | 9,771 | 9,815 | ±0 | ±0% | 15,488 |
| 2022/10/31 | 9,817 | 9,826 | 9,796 | 9,815 | +297 | +3.1% | 30,062 |
| 2022/10/28 | 9,534 | 9,641 | 9,517 | 9,518 | -185 | -1.9% | 33,434 |
| 2022/10/27 | 9,777 | 9,777 | 9,675 | 9,703 | +76 | +0.8% | 29,142 |
| 2022/10/26 | 9,630 | 9,647 | 9,610 | 9,627 | +52 | +0.5% | 29,889 |
| 2022/10/25 | 9,577 | 9,592 | 9,541 | 9,575 | +116 | +1.2% | 19,195 |
| 2022/10/24 | 9,527 | 9,527 | 9,450 | 9,459 | +257 | +2.8% | 24,697 |
| 2022/10/21 | 9,201 | 9,234 | 9,184 | 9,202 | -99 | -1.1% | 14,824 |
| 2022/10/20 | 9,292 | 9,339 | 9,244 | 9,301 | -132 | -1.4% | 34,639 |
| 2022/10/19 | 9,460 | 9,483 | 9,427 | 9,433 | +23 | +0.2% | 14,906 |
651～
700
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
