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 |
|---|---|---|---|---|---|---|---|
| 2022/08/03 | 10,410 | 10,425 | 10,360 | 10,420 | +5 | ±0% | 7,278 |
| 2022/08/02 | 10,420 | 10,440 | 10,405 | 10,415 | -40 | -0.4% | 6,040 |
| 2022/08/01 | 10,460 | 10,520 | 10,440 | 10,455 | +40 | +0.4% | 5,731 |
| 2022/07/29 | 10,365 | 10,415 | 10,365 | 10,415 | +200 | +2% | 15,784 |
| 2022/07/28 | 10,195 | 10,225 | 10,195 | 10,215 | +150 | +1.5% | 2,335 |
| 2022/07/27 | 10,060 | 10,075 | 10,035 | 10,065 | ±0 | ±0% | 1,323 |
| 2022/07/26 | 10,090 | 10,090 | 10,040 | 10,065 | +10 | +0.1% | 2,246 |
| 2022/07/25 | 10,095 | 10,095 | 10,040 | 10,055 | -70 | -0.7% | 2,492 |
| 2022/07/22 | 10,130 | 10,150 | 10,120 | 10,125 | +15 | +0.1% | 8,964 |
| 2022/07/21 | 10,010 | 10,110 | 10,010 | 10,110 | +45 | +0.4% | 2,326 |
| 2022/07/20 | 10,020 | 10,080 | 10,015 | 10,065 | +288 | +2.9% | 6,716 |
| 2022/07/19 | 9,750 | 9,781 | 9,750 | 9,777 | +120 | +1.2% | 2,210 |
| 2022/07/15 | 9,787 | 9,798 | 9,650 | 9,657 | +15 | +0.2% | 1,751 |
| 2022/07/14 | 9,613 | 9,678 | 9,602 | 9,642 | -91 | -0.9% | 4,944 |
| 2022/07/13 | 9,721 | 9,748 | 9,718 | 9,733 | -19 | -0.2% | 2,433 |
| 2022/07/12 | 9,820 | 9,823 | 9,748 | 9,752 | -101 | -1% | 2,629 |
| 2022/07/11 | 9,920 | 9,920 | 9,850 | 9,853 | -32 | -0.3% | 1,970 |
| 2022/07/08 | 9,919 | 9,925 | 9,880 | 9,885 | +68 | +0.7% | 2,613 |
| 2022/07/07 | 9,797 | 9,829 | 9,754 | 9,817 | +107 | +1.1% | 1,553 |
| 2022/07/06 | 9,768 | 9,773 | 9,703 | 9,710 | -63 | -0.6% | 2,396 |
| 2022/07/05 | 9,774 | 9,790 | 9,758 | 9,773 | +83 | +0.9% | 1,947 |
| 2022/07/04 | 9,705 | 9,709 | 9,652 | 9,690 | +135 | +1.4% | 1,652 |
| 2022/07/01 | 9,736 | 9,736 | 9,540 | 9,555 | -103 | -1.1% | 1,459 |
| 2022/06/30 | 9,748 | 9,748 | 9,649 | 9,658 | -95 | -1% | 1,530 |
| 2022/06/29 | 9,752 | 9,765 | 9,732 | 9,753 | -210 | -2.1% | 3,543 |
| 2022/06/28 | 9,972 | 9,989 | 9,626 | 9,963 | -37 | -0.4% | 3,544 |
| 2022/06/27 | 9,948 | 10,020 | 9,933 | 10,000 | +241 | +2.5% | 33,604 |
| 2022/06/24 | 9,639 | 9,771 | 9,639 | 9,759 | +193 | +2% | 2,776 |
| 2022/06/23 | 9,549 | 9,590 | 9,520 | 9,566 | +112 | +1.2% | 953 |
| 2022/06/22 | 9,633 | 9,718 | 9,454 | 9,454 | -32 | -0.3% | 1,457 |
| 2022/06/21 | 9,485 | 9,510 | 9,440 | 9,486 | +114 | +1.2% | 10,148 |
| 2022/06/20 | 9,495 | 9,496 | 9,312 | 9,372 | -41 | -0.4% | 7,697 |
| 2022/06/17 | 9,448 | 9,497 | 9,370 | 9,413 | -211 | -2.2% | 10,367 |
| 2022/06/16 | 9,741 | 9,766 | 9,624 | 9,624 | +76 | +0.8% | 8,989 |
| 2022/06/15 | 9,600 | 9,678 | 9,520 | 9,548 | -136 | -1.4% | 4,228 |
| 2022/06/14 | 9,591 | 9,697 | 9,573 | 9,684 | -101 | -1% | 10,209 |
| 2022/06/13 | 10,035 | 10,150 | 9,783 | 9,785 | -505 | -4.9% | 10,229 |
| 2022/06/10 | 10,280 | 10,315 | 10,270 | 10,290 | -235 | -2.2% | 4,379 |
| 2022/06/09 | 10,590 | 10,590 | 10,505 | 10,525 | -95 | -0.9% | 21,660 |
| 2022/06/08 | 10,685 | 10,685 | 10,605 | 10,620 | +100 | +1% | 14,701 |
| 2022/06/07 | 10,765 | 10,765 | 10,520 | 10,520 | -130 | -1.2% | 27,166 |
| 2022/06/06 | 10,580 | 10,655 | 10,580 | 10,650 | -135 | -1.3% | 3,806 |
| 2022/06/03 | 10,770 | 10,785 | 10,755 | 10,785 | +220 | +2.1% | 3,100 |
| 2022/06/02 | 10,550 | 10,660 | 10,530 | 10,565 | -90 | -0.8% | 3,141 |
| 2022/06/01 | 10,700 | 10,715 | 10,655 | 10,655 | -80 | -0.7% | 1,978 |
| 2022/05/31 | 10,750 | 10,790 | 10,695 | 10,735 | -65 | -0.6% | 4,837 |
| 2022/05/30 | 10,790 | 10,805 | 10,730 | 10,800 | +360 | +3.4% | 7,080 |
| 2022/05/27 | 10,475 | 10,475 | 10,425 | 10,440 | +210 | +2.1% | 6,401 |
| 2022/05/26 | 10,415 | 10,415 | 10,225 | 10,230 | +5 | ±0% | 3,216 |
| 2022/05/25 | 10,205 | 10,235 | 10,175 | 10,225 | +110 | +1.1% | 30,188 |
751～
800
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
