株価:2025/06/05 15:22
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 |
---|---|---|---|---|---|---|---|
2025/01/07 | 13,265 | 13,310 | 13,210 | 13,310 | +135 | +1% | 2,029 |
2025/01/06 | 13,250 | 13,250 | 13,160 | 13,175 | -40 | -0.3% | 5,619 |
2024/12/30 | 13,270 | 13,270 | 13,215 | 13,215 | -170 | -1.3% | 12,580 |
2024/12/27 | 13,415 | 13,415 | 13,370 | 13,385 | -20 | -0.1% | 4,693 |
2024/12/26 | 13,410 | 13,420 | 13,375 | 13,405 | +35 | +0.3% | 5,652 |
2024/12/25 | 13,380 | 13,380 | 13,335 | 13,370 | +120 | +0.9% | 3,118 |
2024/12/24 | 13,225 | 13,270 | 13,225 | 13,250 | -80 | -0.6% | 14,114 |
2024/12/23 | 13,225 | 13,330 | 13,205 | 13,330 | +335 | +2.6% | 32,342 |
2024/12/20 | 13,025 | 13,035 | 12,955 | 12,995 | -45 | -0.3% | 35,140 |
2024/12/19 | 13,050 | 13,080 | 13,030 | 13,040 | -435 | -3.2% | 28,293 |
2024/12/18 | 13,445 | 13,475 | 13,445 | 13,475 | -5 | ±0% | 4,716 |
2024/12/17 | 13,490 | 13,505 | 13,480 | 13,480 | +10 | +0.1% | 7,078 |
2024/12/16 | 13,460 | 13,470 | 13,450 | 13,470 | ±0 | ±0% | 4,479 |
2024/12/13 | 13,475 | 13,490 | 13,465 | 13,470 | -55 | -0.4% | 4,073 |
2024/12/12 | 13,520 | 13,525 | 13,505 | 13,525 | +90 | +0.7% | 8,545 |
2024/12/11 | 13,435 | 13,445 | 13,430 | 13,435 | -25 | -0.2% | 5,508 |
2024/12/10 | 13,460 | 13,465 | 13,455 | 13,460 | -85 | -0.6% | 11,051 |
2024/12/09 | 13,550 | 13,555 | 13,530 | 13,545 | +25 | +0.2% | 3,498 |
2024/12/06 | 13,515 | 13,520 | 13,500 | 13,520 | -15 | -0.1% | 1,996 |
2024/12/05 | 13,730 | 13,730 | 13,535 | 13,535 | -65 | -0.5% | 5,316 |
2024/12/04 | 13,540 | 13,600 | 13,530 | 13,600 | +70 | +0.5% | 4,774 |
2024/12/03 | 13,530 | 13,550 | 13,530 | 13,530 | +45 | +0.3% | 5,307 |
2024/12/02 | 13,485 | 13,505 | 13,470 | 13,485 | +25 | +0.2% | 5,932 |
2024/11/29 | 13,460 | 13,480 | 13,430 | 13,460 | +15 | +0.1% | 7,873 |
2024/11/28 | 13,490 | 13,490 | 13,430 | 13,445 | -45 | -0.3% | 2,401 |
2024/11/27 | 13,455 | 13,500 | 13,455 | 13,490 | +65 | +0.5% | 10,098 |
2024/11/26 | 13,400 | 13,425 | 13,345 | 13,425 | -15 | -0.1% | 7,419 |
2024/11/25 | 13,420 | 13,440 | 13,420 | 13,440 | +95 | +0.7% | 3,106 |
2024/11/22 | 13,320 | 13,345 | 13,315 | 13,345 | +110 | +0.8% | 7,035 |
2024/11/21 | 13,265 | 13,270 | 13,205 | 13,235 | -120 | -0.9% | 2,305 |
2024/11/20 | 13,275 | 13,355 | 13,275 | 13,355 | +115 | +0.9% | 20,405 |
2024/11/19 | 13,215 | 13,250 | 13,205 | 13,240 | +35 | +0.3% | 2,730 |
2024/11/18 | 13,255 | 13,255 | 13,170 | 13,205 | -50 | -0.4% | 2,984 |
2024/11/15 | 13,325 | 13,335 | 13,255 | 13,255 | -180 | -1.3% | 9,325 |
2024/11/14 | 13,425 | 13,450 | 13,420 | 13,435 | +50 | +0.4% | 1,230 |
2024/11/13 | 13,415 | 13,415 | 13,385 | 13,385 | -60 | -0.4% | 8,803 |
2024/11/12 | 13,405 | 13,475 | 13,405 | 13,445 | -40 | -0.3% | 5,417 |
2024/11/11 | 13,480 | 13,490 | 13,465 | 13,485 | +80 | +0.6% | 3,532 |
2024/11/08 | 13,415 | 13,420 | 13,395 | 13,405 | +5 | ±0% | 13,380 |
2024/11/07 | 13,305 | 13,400 | 13,290 | 13,400 | +155 | +1.2% | 34,668 |
2024/11/06 | 12,990 | 13,245 | 12,980 | 13,245 | +400 | +3.1% | 12,299 |
2024/11/05 | 12,830 | 12,845 | 12,810 | 12,845 | -25 | -0.2% | 8,186 |
2024/11/01 | 12,825 | 12,870 | 12,805 | 12,870 | -145 | -1.1% | 21,086 |
2024/10/31 | 13,040 | 13,055 | 13,015 | 13,015 | -115 | -0.9% | 4,787 |
2024/10/30 | 13,160 | 13,180 | 13,130 | 13,130 | +30 | +0.2% | 5,683 |
2024/10/29 | 13,110 | 13,110 | 13,080 | 13,100 | -40 | -0.3% | 1,674 |
2024/10/28 | 13,125 | 13,155 | 13,125 | 13,140 | +70 | +0.5% | 2,677 |
2024/10/25 | 13,080 | 13,090 | 13,060 | 13,070 | ±0 | ±0% | 1,765 |
2024/10/24 | 13,060 | 13,090 | 13,050 | 13,070 | -100 | -0.8% | 2,350 |
2024/10/23 | 13,170 | 13,170 | 13,155 | 13,170 | +10 | +0.1% | 1,455 |
101~
150
件表示中 / 1047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