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 |
|---|---|---|---|---|---|---|---|
| 2025/11/13 | 14,735 | 14,800 | 14,735 | 14,800 | ±0 | ±0% | 2,765 |
| 2025/11/12 | 14,760 | 14,800 | 14,755 | 14,800 | +15 | +0.1% | 1,947 |
| 2025/11/11 | 14,760 | 14,785 | 14,705 | 14,785 | +175 | +1.2% | 9,985 |
| 2025/11/10 | 14,590 | 14,710 | 14,545 | 14,610 | +95 | +0.7% | 8,116 |
| 2025/11/07 | 14,650 | 14,650 | 14,475 | 14,515 | -95 | -0.7% | 3,441 |
| 2025/11/06 | 14,675 | 14,675 | 14,610 | 14,610 | +30 | +0.2% | 7,645 |
| 2025/11/05 | 14,595 | 14,595 | 14,500 | 14,580 | -65 | -0.4% | 40,021 |
| 2025/11/04 | 14,700 | 14,770 | 14,640 | 14,645 | -160 | -1.1% | 11,610 |
| 2025/10/31 | 14,855 | 14,855 | 14,800 | 14,805 | -60 | -0.4% | 667 |
| 2025/10/30 | 14,860 | 14,930 | 14,830 | 14,865 | -45 | -0.3% | 3,088 |
| 2025/10/29 | 14,865 | 14,910 | 14,860 | 14,910 | +150 | +1% | 11,723 |
| 2025/10/28 | 14,835 | 14,840 | 14,760 | 14,760 | -30 | -0.2% | 11,868 |
| 2025/10/27 | 14,750 | 14,790 | 14,745 | 14,790 | +200 | +1.4% | 8,242 |
| 2025/10/24 | 14,550 | 14,590 | 14,540 | 14,590 | +135 | +0.9% | 1,353 |
| 2025/10/23 | 14,435 | 14,525 | 14,415 | 14,455 | -110 | -0.8% | 10,568 |
| 2025/10/22 | 14,525 | 14,565 | 14,510 | 14,565 | +60 | +0.4% | 455 |
| 2025/10/21 | 14,520 | 14,555 | 14,505 | 14,505 | +65 | +0.5% | 1,032 |
| 2025/10/20 | 14,380 | 14,440 | 14,360 | 14,440 | +225 | +1.6% | 7,930 |
| 2025/10/17 | 14,380 | 14,380 | 14,195 | 14,215 | -220 | -1.5% | 2,106 |
| 2025/10/16 | 14,405 | 14,435 | 14,385 | 14,435 | +30 | +0.2% | 1,082 |
| 2025/10/15 | 14,350 | 14,490 | 14,340 | 14,405 | +120 | +0.8% | 5,888 |
| 2025/10/14 | 14,350 | 14,415 | 14,235 | 14,285 | -280 | -1.9% | 9,312 |
| 2025/10/10 | 14,570 | 14,575 | 14,555 | 14,565 | -5 | ±0% | 5,339 |
| 2025/10/09 | 14,600 | 14,610 | 14,570 | 14,570 | +65 | +0.4% | 8,455 |
| 2025/10/08 | 14,500 | 14,530 | 14,495 | 14,505 | -35 | -0.2% | 4,078 |
| 2025/10/07 | 14,540 | 14,555 | 14,530 | 14,540 | -10 | -0.1% | 1,681 |
| 2025/10/06 | 14,550 | 14,555 | 14,530 | 14,550 | ±0 | ±0% | 1,918 |
| 2025/10/03 | 14,520 | 14,550 | 14,510 | 14,550 | -50 | -0.3% | 1,485 |
| 2025/10/02 | 14,445 | 14,600 | 14,445 | 14,600 | +220 | +1.5% | 2,154 |
| 2025/10/01 | 14,415 | 14,415 | 14,370 | 14,380 | -5 | ±0% | 3,489 |
| 2025/09/30 | 14,390 | 14,400 | 14,380 | 14,385 | -20 | -0.1% | 2,758 |
| 2025/09/29 | 14,370 | 14,405 | 14,370 | 14,405 | +100 | +0.7% | 1,508 |
| 2025/09/26 | 14,280 | 14,305 | 14,260 | 14,305 | -35 | -0.2% | 1,759 |
| 2025/09/25 | 14,360 | 14,380 | 14,340 | 14,340 | -70 | -0.5% | 1,884 |
| 2025/09/24 | 14,400 | 14,415 | 14,385 | 14,410 | +30 | +0.2% | 17,667 |
| 2025/09/22 | 14,410 | 14,410 | 14,380 | 14,380 | +55 | +0.4% | 18,080 |
| 2025/09/19 | 14,365 | 14,375 | 14,325 | 14,325 | ±0 | ±0% | 4,722 |
| 2025/09/18 | 14,320 | 14,345 | 14,315 | 14,325 | +10 | +0.1% | 17,464 |
| 2025/09/17 | 14,275 | 14,315 | 14,275 | 14,315 | -5 | ±0% | 15,097 |
| 2025/09/16 | 14,305 | 14,340 | 14,300 | 14,320 | +70 | +0.5% | 6,750 |
| 2025/09/12 | 14,230 | 14,255 | 14,230 | 14,250 | +120 | +0.8% | 18,742 |
| 2025/09/11 | 14,150 | 14,155 | 14,130 | 14,130 | ±0 | ±0% | 24,489 |
| 2025/09/10 | 14,115 | 14,135 | 14,115 | 14,130 | +50 | +0.4% | 8,710 |
| 2025/09/09 | 14,065 | 14,085 | 14,055 | 14,080 | +15 | +0.1% | 5,865 |
| 2025/09/08 | 14,060 | 14,065 | 14,035 | 14,065 | -45 | -0.3% | 9,999 |
| 2025/09/05 | 14,080 | 14,110 | 14,080 | 14,110 | +170 | +1.2% | 14,012 |
| 2025/09/04 | 13,890 | 13,980 | 13,890 | 13,940 | +50 | +0.4% | 6,026 |
| 2025/09/03 | 13,905 | 13,910 | 13,880 | 13,890 | -105 | -0.8% | 1,629 |
| 2025/09/02 | 13,990 | 13,995 | 13,965 | 13,995 | +5 | ±0% | 961 |
| 2025/09/01 | 14,025 | 14,045 | 13,960 | 13,990 | -85 | -0.6% | 3,647 |
101～
150
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
