14,770
+185 (+1.27%)
株価：2026/04/15 09:56
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 |
|---|---|---|---|---|---|---|---|
| 2026/01/29 | 14,860 | 14,910 | 14,840 | 14,910 | -45 | -0.3% | 991 |
| 2026/01/28 | 14,880 | 14,955 | 14,880 | 14,955 | +110 | +0.7% | 11,864 |
| 2026/01/27 | 14,830 | 14,885 | 14,820 | 14,845 | +115 | +0.8% | 7,947 |
| 2026/01/26 | 14,695 | 14,730 | 14,685 | 14,730 | -55 | -0.4% | 5,567 |
| 2026/01/23 | 14,765 | 14,785 | 14,735 | 14,785 | +120 | +0.8% | 11,902 |
| 2026/01/22 | 14,790 | 14,790 | 14,665 | 14,665 | +85 | +0.6% | 1,025 |
| 2026/01/21 | 14,515 | 14,630 | 14,510 | 14,580 | -55 | -0.4% | 2,181 |
| 2026/01/20 | 14,670 | 14,685 | 14,635 | 14,635 | -50 | -0.3% | 15,111 |
| 2026/01/19 | 14,780 | 14,780 | 14,685 | 14,685 | -190 | -1.3% | 13,137 |
| 2026/01/16 | 14,850 | 14,875 | 14,845 | 14,875 | +85 | +0.6% | 8,770 |
| 2026/01/15 | 14,785 | 14,790 | 14,770 | 14,790 | -50 | -0.3% | 175 |
| 2026/01/14 | 14,865 | 14,875 | 14,840 | 14,840 | -35 | -0.2% | 458 |
| 2026/01/13 | 14,880 | 14,895 | 14,870 | 14,875 | +85 | +0.6% | 1,638 |
| 2026/01/09 | 14,730 | 14,795 | 14,730 | 14,790 | +60 | +0.4% | 236 |
| 2026/01/08 | 14,795 | 14,805 | 14,730 | 14,730 | -100 | -0.7% | 15,771 |
| 2026/01/07 | 14,835 | 14,840 | 14,830 | 14,830 | +55 | +0.4% | 793 |
| 2026/01/06 | 14,740 | 14,780 | 14,735 | 14,775 | +80 | +0.5% | 1,575 |
| 2026/01/05 | 14,680 | 14,700 | 14,675 | 14,695 | -75 | -0.5% | 12,830 |
| 2025/12/30 | 14,750 | 14,780 | 14,745 | 14,770 | -35 | -0.2% | 7,765 |
| 2025/12/29 | 14,815 | 14,825 | 14,800 | 14,805 | -10 | -0.1% | 6,200 |
| 2025/12/26 | 14,815 | 14,835 | 14,805 | 14,815 | +560 | +3.9% | 6,812 |
| 2025/12/25 | 14,850 | 14,850 | 14,255 | 14,255 | -500 | -3.4% | 4,857 |
| 2025/12/24 | 14,740 | 14,770 | 14,740 | 14,755 | +55 | +0.4% | 10,569 |
| 2025/12/23 | 14,680 | 14,715 | 14,680 | 14,700 | +55 | +0.4% | 6,175 |
| 2025/12/22 | 14,660 | 14,665 | 14,645 | 14,645 | +150 | +1% | 2,101 |
| 2025/12/19 | 14,505 | 14,510 | 14,300 | 14,495 | +90 | +0.6% | 1,602 |
| 2025/12/18 | 14,395 | 14,420 | 14,380 | 14,405 | -125 | -0.9% | 5,556 |
| 2025/12/17 | 14,520 | 14,545 | 14,500 | 14,530 | +10 | +0.1% | 813 |
| 2025/12/16 | 14,780 | 14,780 | 14,505 | 14,520 | -135 | -0.9% | 2,253 |
| 2025/12/15 | 14,615 | 14,660 | 14,615 | 14,655 | -140 | -0.9% | 1,409 |
| 2025/12/12 | 14,765 | 14,800 | 14,760 | 14,795 | +190 | +1.3% | 5,001 |
| 2025/12/11 | 14,725 | 14,725 | 14,605 | 14,605 | -65 | -0.4% | 1,494 |
| 2025/12/10 | 14,665 | 14,670 | 14,635 | 14,670 | +25 | +0.2% | 1,076 |
| 2025/12/09 | 14,690 | 14,695 | 14,645 | 14,645 | -100 | -0.7% | 3,617 |
| 2025/12/08 | 14,720 | 14,745 | 14,705 | 14,745 | +10 | +0.1% | 5,417 |
| 2025/12/05 | 14,690 | 14,735 | 14,685 | 14,735 | -20 | -0.1% | 7,222 |
| 2025/12/04 | 14,745 | 14,760 | 14,735 | 14,755 | +30 | +0.2% | 2,238 |
| 2025/12/03 | 14,710 | 14,740 | 14,695 | 14,725 | +115 | +0.8% | 9,963 |
| 2025/12/02 | 14,645 | 14,685 | 14,610 | 14,610 | -35 | -0.2% | 4,605 |
| 2025/12/01 | 14,800 | 14,800 | 14,615 | 14,645 | -95 | -0.6% | 3,608 |
| 2025/11/28 | 14,690 | 14,740 | 14,600 | 14,740 | +60 | +0.4% | 3,321 |
| 2025/11/27 | 14,610 | 14,685 | 14,610 | 14,680 | +70 | +0.5% | 2,654 |
| 2025/11/26 | 14,505 | 14,620 | 14,505 | 14,610 | +210 | +1.5% | 3,519 |
| 2025/11/25 | 14,430 | 14,435 | 14,400 | 14,400 | +295 | +2.1% | 3,795 |
| 2025/11/21 | 14,090 | 14,150 | 14,085 | 14,105 | -395 | -2.7% | 15,420 |
| 2025/11/20 | 14,450 | 14,505 | 14,450 | 14,500 | +300 | +2.1% | 27,259 |
| 2025/11/19 | 14,260 | 14,285 | 14,200 | 14,200 | -55 | -0.4% | 7,559 |
| 2025/11/18 | 14,395 | 14,410 | 14,255 | 14,255 | -310 | -2.1% | 2,674 |
| 2025/11/17 | 14,640 | 14,640 | 14,510 | 14,565 | +65 | +0.4% | 913 |
| 2025/11/14 | 14,540 | 14,550 | 14,490 | 14,500 | -300 | -2% | 2,179 |
51～
100
件表示中 / 1256件
類似銘柄と比較する
現在ご覧いただいている「ＭＸＳ米株ヘ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
