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 |
|---|---|---|---|---|---|---|---|
| 2022/10/18 | 9,345 | 9,455 | 9,326 | 9,410 | +304 | +3.3% | 35,026 |
| 2022/10/17 | 9,080 | 9,109 | 9,060 | 9,106 | -199 | -2.1% | 32,069 |
| 2022/10/14 | 9,242 | 9,331 | 9,222 | 9,305 | +289 | +3.2% | 58,183 |
| 2022/10/13 | 9,040 | 9,048 | 9,014 | 9,016 | -81 | -0.9% | 37,269 |
| 2022/10/12 | 9,054 | 9,099 | 9,033 | 9,097 | +37 | +0.4% | 16,886 |
| 2022/10/11 | 9,099 | 9,134 | 9,047 | 9,060 | -362 | -3.8% | 36,979 |
| 2022/10/07 | 9,421 | 9,446 | 9,410 | 9,422 | -167 | -1.7% | 28,548 |
| 2022/10/06 | 9,619 | 9,619 | 9,560 | 9,589 | +73 | +0.8% | 50,443 |
| 2022/10/05 | 9,533 | 9,533 | 9,494 | 9,516 | +151 | +1.6% | 47,910 |
| 2022/10/04 | 9,297 | 9,371 | 9,297 | 9,365 | +297 | +3.3% | 82,858 |
| 2022/10/03 | 9,034 | 9,086 | 8,984 | 9,068 | -116 | -1.3% | 59,051 |
| 2022/09/30 | 9,234 | 9,234 | 9,153 | 9,184 | -179 | -1.9% | 140,596 |
| 2022/09/29 | 9,390 | 9,447 | 9,351 | 9,363 | +190 | +2.1% | 35,488 |
| 2022/09/28 | 9,212 | 9,242 | 9,110 | 9,173 | -136 | -1.5% | 36,459 |
| 2022/09/27 | 9,250 | 9,339 | 9,250 | 9,309 | +58 | +0.6% | 10,000 |
| 2022/09/26 | 9,487 | 9,537 | 9,249 | 9,251 | -286 | -3% | 25,801 |
| 2022/09/22 | 9,533 | 9,560 | 9,486 | 9,537 | -219 | -2.2% | 16,686 |
| 2022/09/21 | 9,800 | 9,854 | 9,754 | 9,756 | -157 | -1.6% | 5,683 |
| 2022/09/20 | 9,914 | 9,923 | 9,890 | 9,913 | +103 | +1% | 5,783 |
| 2022/09/16 | 9,823 | 9,850 | 9,808 | 9,810 | -190 | -1.9% | 9,156 |
| 2022/09/15 | 10,025 | 10,090 | 10,000 | 10,000 | +33 | +0.3% | 8,814 |
| 2022/09/14 | 9,980 | 10,075 | 9,953 | 9,967 | -493 | -4.7% | 19,160 |
| 2022/09/13 | 10,425 | 10,460 | 10,425 | 10,460 | +135 | +1.3% | 21,818 |
| 2022/09/12 | 10,350 | 10,350 | 10,300 | 10,325 | +110 | +1.1% | 8,015 |
| 2022/09/09 | 10,155 | 10,215 | 10,155 | 10,215 | +105 | +1% | 14,394 |
| 2022/09/08 | 10,085 | 10,110 | 10,075 | 10,110 | +238 | +2.4% | 11,717 |
| 2022/09/07 | 9,897 | 9,983 | 9,839 | 9,872 | -109 | -1.1% | 18,601 |
| 2022/09/06 | 9,998 | 10,025 | 9,966 | 9,981 | +32 | +0.3% | 1,315 |
| 2022/09/05 | 9,972 | 9,990 | 9,949 | 9,949 | -86 | -0.9% | 12,471 |
| 2022/09/02 | 10,040 | 10,070 | 10,035 | 10,035 | +65 | +0.7% | 10,091 |
| 2022/09/01 | 10,000 | 10,095 | 9,953 | 9,970 | -205 | -2% | 31,497 |
| 2022/08/31 | 10,120 | 10,190 | 10,110 | 10,175 | -85 | -0.8% | 8,036 |
| 2022/08/30 | 10,240 | 10,270 | 10,220 | 10,260 | +85 | +0.8% | 9,835 |
| 2022/08/29 | 10,185 | 10,225 | 10,155 | 10,175 | -470 | -4.4% | 81,534 |
| 2022/08/26 | 10,650 | 10,670 | 10,645 | 10,645 | +90 | +0.9% | 8,261 |
| 2022/08/25 | 10,575 | 10,575 | 10,520 | 10,555 | +80 | +0.8% | 10,926 |
| 2022/08/24 | 10,485 | 10,485 | 10,445 | 10,475 | -25 | -0.2% | 10,435 |
| 2022/08/23 | 10,545 | 10,545 | 10,490 | 10,500 | -180 | -1.7% | 15,093 |
| 2022/08/22 | 10,690 | 10,710 | 10,680 | 10,680 | -180 | -1.7% | 13,407 |
| 2022/08/19 | 10,930 | 10,930 | 10,845 | 10,860 | +40 | +0.4% | 2,517 |
| 2022/08/18 | 10,830 | 10,850 | 10,725 | 10,820 | -130 | -1.2% | 6,301 |
| 2022/08/17 | 10,890 | 10,950 | 10,890 | 10,950 | +60 | +0.6% | 15,799 |
| 2022/08/16 | 10,900 | 10,900 | 10,875 | 10,890 | +60 | +0.6% | 6,955 |
| 2022/08/15 | 10,895 | 10,895 | 10,830 | 10,830 | +125 | +1.2% | 18,055 |
| 2022/08/12 | 10,690 | 10,715 | 10,680 | 10,705 | +250 | +2.4% | 21,389 |
| 2022/08/10 | 10,430 | 10,475 | 10,430 | 10,455 | -85 | -0.8% | 2,355 |
| 2022/08/09 | 10,550 | 10,550 | 10,510 | 10,540 | +10 | +0.1% | 3,768 |
| 2022/08/08 | 10,485 | 10,530 | 10,405 | 10,530 | -40 | -0.4% | 4,328 |
| 2022/08/05 | 10,555 | 10,570 | 10,540 | 10,570 | +30 | +0.3% | 2,427 |
| 2022/08/04 | 10,555 | 10,555 | 10,525 | 10,540 | +120 | +1.2% | 2,724 |
701～
750
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
