13,930
-120 (-0.85%)
株価：2025/08/26 13:32
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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 10,430 | 10,430 | 10,120 | 10,175 | +30 | +0.3% | 2,667 |
| 2022/05/20 | 10,100 | 10,150 | 10,085 | 10,145 | +35 | +0.3% | 4,663 |
| 2022/05/19 | 10,065 | 10,140 | 10,055 | 10,110 | -415 | -3.9% | 22,982 |
| 2022/05/18 | 10,540 | 10,540 | 10,490 | 10,525 | +140 | +1.3% | 10,971 |
| 2022/05/17 | 10,325 | 10,385 | 10,325 | 10,385 | +65 | +0.6% | 2,556 |
| 2022/05/16 | 10,415 | 10,415 | 10,270 | 10,320 | +90 | +0.9% | 11,079 |
| 2022/05/13 | 10,180 | 10,330 | 10,160 | 10,230 | +150 | +1.5% | 9,013 |
| 2022/05/12 | 10,175 | 10,355 | 10,080 | 10,080 | -265 | -2.6% | 7,305 |
| 2022/05/11 | 10,295 | 10,350 | 10,280 | 10,345 | +5 | ±0% | 2,694 |
| 2022/05/10 | 10,315 | 10,370 | 10,220 | 10,340 | -165 | -1.6% | 13,451 |
| 2022/05/09 | 10,535 | 10,535 | 10,470 | 10,505 | -170 | -1.6% | 6,820 |
| 2022/05/06 | 10,715 | 10,715 | 10,645 | 10,675 | +10 | +0.1% | 2,289 |
| 2022/05/02 | 10,670 | 10,720 | 10,630 | 10,665 | -215 | -2% | 81,776 |
| 2022/04/28 | 10,885 | 10,895 | 10,850 | 10,880 | +50 | +0.5% | 6,953 |
| 2022/04/27 | 10,785 | 10,840 | 10,765 | 10,830 | -275 | -2.5% | 51,604 |
| 2022/04/26 | 11,100 | 11,130 | 11,085 | 11,105 | -225 | -2% | 4,454 |
| 2022/04/25 | 11,245 | 11,330 | 10,930 | 11,330 | +5 | ±0% | 17,389 |
| 2022/04/22 | 11,500 | 11,500 | 11,285 | 11,325 | -270 | -2.3% | 5,404 |
| 2022/04/21 | 11,570 | 11,600 | 10,970 | 11,595 | +85 | +0.7% | 13,682 |
| 2022/04/20 | 11,505 | 11,510 | 11,470 | 11,510 | +125 | +1.1% | 61,582 |
| 2022/04/19 | 11,405 | 11,420 | 11,380 | 11,385 | +70 | +0.6% | 1,683 |
| 2022/04/18 | 11,295 | 11,315 | 11,275 | 11,315 | -90 | -0.8% | 2,022 |
| 2022/04/15 | 11,390 | 11,455 | 11,330 | 11,405 | -130 | -1.1% | 15,516 |
| 2022/04/14 | 11,510 | 11,540 | 11,500 | 11,535 | +55 | +0.5% | 14,979 |
| 2022/04/13 | 11,405 | 11,480 | 11,405 | 11,480 | +95 | +0.8% | 437 |
| 2022/04/12 | 11,415 | 11,425 | 11,365 | 11,385 | -180 | -1.6% | 984 |
| 2022/04/11 | 11,610 | 11,610 | 11,535 | 11,565 | -100 | -0.9% | 497 |
| 2022/04/08 | 11,870 | 11,870 | 11,645 | 11,665 | +95 | +0.8% | 333 |
| 2022/04/07 | 11,595 | 11,595 | 11,555 | 11,570 | -145 | -1.2% | 58,561 |
| 2022/04/06 | 11,740 | 11,740 | 11,705 | 11,715 | -145 | -1.2% | 516 |
| 2022/04/05 | 11,875 | 11,875 | 11,850 | 11,860 | +60 | +0.5% | 369 |
| 2022/04/04 | 11,735 | 11,950 | 11,735 | 11,800 | +30 | +0.3% | 1,871 |
| 2022/04/01 | 11,800 | 11,800 | 11,770 | 11,770 | -185 | -1.5% | 14,263 |
| 2022/03/31 | 11,955 | 11,975 | 11,930 | 11,955 | -60 | -0.5% | 4,737 |
| 2022/03/30 | 11,985 | 12,015 | 11,975 | 12,015 | +115 | +1% | 3,041 |
| 2022/03/29 | 11,850 | 11,900 | 11,850 | 11,900 | +185 | +1.6% | 1,926 |
| 2022/03/28 | 11,730 | 11,745 | 11,710 | 11,715 | -10 | -0.1% | 704 |
| 2022/03/25 | 11,700 | 11,725 | 11,675 | 11,725 | +145 | +1.3% | 7,091 |
| 2022/03/24 | 11,560 | 11,595 | 11,525 | 11,580 | -120 | -1% | 18,800 |
| 2022/03/23 | 11,680 | 11,700 | 11,675 | 11,700 | +200 | +1.7% | 2,220 |
| 2022/03/22 | 11,515 | 11,520 | 11,490 | 11,500 | +155 | +1.4% | 20,150 |
| 2022/03/18 | 11,330 | 11,365 | 11,320 | 11,345 | +85 | +0.8% | 27,912 |
| 2022/03/17 | 11,290 | 11,290 | 11,235 | 11,260 | +220 | +2% | 56,901 |
| 2022/03/16 | 10,980 | 11,060 | 10,970 | 11,040 | +260 | +2.4% | 108,698 |
| 2022/03/15 | 10,900 | 10,900 | 10,770 | 10,780 | -150 | -1.4% | 26,377 |
| 2022/03/14 | 10,955 | 10,955 | 10,885 | 10,930 | -80 | -0.7% | 1,416 |
| 2022/03/11 | 11,035 | 11,035 | 10,945 | 11,010 | -40 | -0.4% | 18,225 |
| 2022/03/10 | 11,065 | 11,070 | 11,025 | 11,050 | +255 | +2.4% | 403 |
| 2022/03/09 | 10,790 | 10,855 | 10,780 | 10,795 | +5 | ±0% | 1,479 |
| 2022/03/08 | 10,840 | 10,900 | 10,780 | 10,790 | -270 | -2.4% | 2,483 |
801～
850
件表示中 / 1102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
