14,050
+290 (+2.11%)
株価：2025/08/25 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2025/06/12 | 13,120 | 13,120 | 13,065 | 13,075 | ±0 | ±0% | 840 |
| 2025/06/11 | 13,115 | 13,155 | 13,075 | 13,075 | +45 | +0.3% | 1,029 |
| 2025/06/10 | 13,085 | 13,140 | 13,030 | 13,030 | +120 | +0.9% | 1,911 |
| 2025/06/09 | 13,065 | 13,075 | 12,910 | 12,910 | -75 | -0.6% | 1,502 |
| 2025/06/06 | 12,945 | 12,990 | 12,945 | 12,985 | -15 | -0.1% | 1,059 |
| 2025/06/05 | 13,100 | 13,100 | 12,995 | 13,000 | -85 | -0.6% | 2,528 |
| 2025/06/04 | 13,085 | 13,095 | 13,065 | 13,085 | +125 | +1% | 2,241 |
| 2025/06/03 | 12,960 | 12,980 | 12,945 | 12,960 | +95 | +0.7% | 404 |
| 2025/06/02 | 12,995 | 12,995 | 12,850 | 12,865 | -60 | -0.5% | 3,608 |
| 2025/05/30 | 12,965 | 12,965 | 12,895 | 12,925 | -195 | -1.5% | 16,130 |
| 2025/05/29 | 13,110 | 13,145 | 13,090 | 13,120 | +145 | +1.1% | 52,648 |
| 2025/05/28 | 12,975 | 12,990 | 12,960 | 12,975 | +110 | +0.9% | 656 |
| 2025/05/27 | 12,850 | 12,865 | 12,815 | 12,865 | ±0 | ±0% | 854 |
| 2025/05/26 | 12,925 | 12,925 | 12,815 | 12,865 | +30 | +0.2% | 1,686 |
| 2025/05/23 | 12,830 | 12,835 | 12,775 | 12,835 | +5 | ±0% | 518 |
| 2025/05/22 | 12,815 | 12,840 | 12,805 | 12,830 | -135 | -1% | 952 |
| 2025/05/21 | 13,025 | 13,030 | 12,965 | 12,965 | -55 | -0.4% | 1,012 |
| 2025/05/20 | 13,095 | 13,105 | 13,020 | 13,020 | +80 | +0.6% | 1,915 |
| 2025/05/19 | 12,935 | 12,990 | 12,890 | 12,940 | -55 | -0.4% | 7,199 |
| 2025/05/16 | 12,990 | 12,995 | 12,955 | 12,995 | +115 | +0.9% | 3,313 |
| 2025/05/15 | 12,910 | 12,915 | 12,880 | 12,880 | -45 | -0.3% | 9,947 |
| 2025/05/14 | 12,935 | 12,940 | 12,855 | 12,925 | +125 | +1% | 7,381 |
| 2025/05/13 | 12,820 | 12,820 | 12,780 | 12,800 | +190 | +1.5% | 6,973 |
| 2025/05/12 | 12,565 | 12,610 | 12,565 | 12,610 | +170 | +1.4% | 5,730 |
| 2025/05/09 | 12,420 | 12,445 | 12,400 | 12,440 | +135 | +1.1% | 33,169 |
| 2025/05/08 | 12,345 | 12,460 | 12,305 | 12,305 | -35 | -0.3% | 1,527 |
| 2025/05/07 | 12,395 | 12,415 | 12,340 | 12,340 | -15 | -0.1% | 3,647 |
| 2025/05/02 | 12,255 | 12,390 | 12,250 | 12,355 | +145 | +1.2% | 1,141 |
| 2025/05/01 | 12,305 | 12,345 | 12,210 | 12,210 | +105 | +0.9% | 7,102 |
| 2025/04/30 | 12,105 | 12,175 | 12,105 | 12,105 | +25 | +0.2% | 1,044 |
| 2025/04/28 | 12,100 | 12,100 | 12,060 | 12,080 | -20 | -0.2% | 3,518 |
| 2025/04/25 | 12,080 | 12,130 | 12,070 | 12,100 | +300 | +2.5% | 3,318 |
| 2025/04/24 | 11,840 | 11,855 | 11,785 | 11,800 | -35 | -0.3% | 1,027 |
| 2025/04/23 | 11,835 | 11,840 | 11,765 | 11,835 | +405 | +3.5% | 1,301 |
| 2025/04/22 | 11,420 | 11,455 | 11,410 | 11,430 | -120 | -1% | 9,110 |
| 2025/04/21 | 11,580 | 11,615 | 11,550 | 11,550 | -130 | -1.1% | 16,824 |
| 2025/04/18 | 11,720 | 11,775 | 11,645 | 11,680 | -30 | -0.3% | 3,064 |
| 2025/04/17 | 11,630 | 11,760 | 11,625 | 11,710 | -20 | -0.2% | 3,341 |
| 2025/04/16 | 11,780 | 11,790 | 11,690 | 11,730 | -155 | -1.3% | 1,961 |
| 2025/04/15 | 11,855 | 11,900 | 11,855 | 11,885 | -65 | -0.5% | 1,022 |
| 2025/04/14 | 11,875 | 11,950 | 11,850 | 11,950 | +235 | +2% | 18,021 |
| 2025/04/11 | 11,520 | 11,750 | 11,430 | 11,715 | -180 | -1.5% | 19,127 |
| 2025/04/10 | 12,025 | 12,035 | 11,895 | 11,895 | +1,100 | +10.2% | 15,176 |
| 2025/04/09 | 10,980 | 10,980 | 10,700 | 10,795 | -485 | -4.3% | 16,541 |
| 2025/04/08 | 11,245 | 11,360 | 11,230 | 11,280 | +525 | +4.9% | 30,584 |
| 2025/04/07 | 10,745 | 10,940 | 10,725 | 10,755 | -1,095 | -9.2% | 32,967 |
| 2025/04/04 | 11,850 | 11,880 | 11,770 | 11,850 | -265 | -2.2% | 58,055 |
| 2025/04/03 | 12,050 | 12,150 | 12,045 | 12,115 | -245 | -2% | 7,813 |
| 2025/04/02 | 12,435 | 12,435 | 12,360 | 12,360 | -85 | -0.7% | 4,374 |
| 2025/04/01 | 12,300 | 12,445 | 12,280 | 12,445 | +265 | +2.2% | 67,184 |
51～
100
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
