13,930
-120 (-0.85%)
株価：2025/08/26 10:37
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/22 | 13,185 | 13,185 | 13,150 | 13,160 | -30 | -0.2% | 2,894 |
| 2024/10/21 | 13,225 | 13,225 | 13,190 | 13,190 | +30 | +0.2% | 26,616 |
| 2024/10/18 | 13,170 | 13,170 | 13,140 | 13,160 | +5 | ±0% | 481 |
| 2024/10/17 | 13,135 | 13,155 | 13,125 | 13,155 | +30 | +0.2% | 2,862 |
| 2024/10/16 | 13,105 | 13,125 | 13,100 | 13,125 | -85 | -0.6% | 4,731 |
| 2024/10/15 | 13,215 | 13,225 | 13,205 | 13,210 | +180 | +1.4% | 6,110 |
| 2024/10/11 | 13,045 | 13,045 | 13,020 | 13,030 | -25 | -0.2% | 3,778 |
| 2024/10/10 | 13,040 | 13,055 | 13,035 | 13,055 | +130 | +1% | 17,776 |
| 2024/10/09 | 12,950 | 12,950 | 12,925 | 12,925 | +85 | +0.7% | 19,512 |
| 2024/10/08 | 12,830 | 12,855 | 12,820 | 12,840 | -95 | -0.7% | 3,347 |
| 2024/10/07 | 12,960 | 12,970 | 12,930 | 12,935 | +75 | +0.6% | 7,723 |
| 2024/10/04 | 12,835 | 12,880 | 12,830 | 12,860 | +35 | +0.3% | 3,125 |
| 2024/10/03 | 12,885 | 12,890 | 12,825 | 12,825 | -5 | ±0% | 17,596 |
| 2024/10/02 | 12,840 | 12,885 | 12,820 | 12,830 | -160 | -1.2% | 5,567 |
| 2024/10/01 | 12,965 | 13,000 | 12,965 | 12,990 | +55 | +0.4% | 2,718 |
| 2024/09/30 | 12,950 | 12,950 | 12,920 | 12,935 | -30 | -0.2% | 9,523 |
| 2024/09/27 | 12,995 | 12,995 | 12,950 | 12,965 | -35 | -0.3% | 3,615 |
| 2024/09/26 | 12,930 | 13,000 | 12,930 | 13,000 | +100 | +0.8% | 2,125 |
| 2024/09/25 | 12,945 | 12,945 | 12,900 | 12,900 | -20 | -0.2% | 2,740 |
| 2024/09/24 | 12,895 | 12,920 | 12,875 | 12,920 | +30 | +0.2% | 11,638 |
| 2024/09/20 | 12,880 | 12,895 | 12,870 | 12,890 | +90 | +0.7% | 5,792 |
| 2024/09/19 | 12,760 | 12,815 | 12,730 | 12,800 | +70 | +0.5% | 14,783 |
| 2024/09/18 | 12,740 | 12,740 | 12,725 | 12,730 | +10 | +0.1% | 4,326 |
| 2024/09/17 | 12,715 | 12,720 | 12,705 | 12,720 | +75 | +0.6% | 6,299 |
| 2024/09/13 | 12,650 | 12,660 | 12,640 | 12,645 | +60 | +0.5% | 26,782 |
| 2024/09/12 | 12,545 | 12,585 | 12,540 | 12,585 | +215 | +1.7% | 15,926 |
| 2024/09/11 | 12,420 | 12,420 | 12,365 | 12,370 | +10 | +0.1% | 1,257 |
| 2024/09/10 | 12,390 | 12,420 | 12,350 | 12,360 | +70 | +0.6% | 5,423 |
| 2024/09/09 | 12,245 | 12,295 | 12,240 | 12,290 | -150 | -1.2% | 5,359 |
| 2024/09/06 | 12,435 | 12,665 | 12,395 | 12,440 | -55 | -0.4% | 3,716 |
| 2024/09/05 | 12,465 | 12,550 | 12,465 | 12,495 | +45 | +0.4% | 6,808 |
| 2024/09/04 | 12,490 | 12,500 | 12,435 | 12,450 | -305 | -2.4% | 6,381 |
| 2024/09/03 | 12,765 | 12,780 | 12,750 | 12,755 | -5 | ±0% | 3,036 |
| 2024/09/02 | 12,760 | 12,800 | 12,750 | 12,760 | +10 | +0.1% | 4,282 |
| 2024/08/30 | 12,680 | 12,750 | 12,665 | 12,750 | +100 | +0.8% | 1,701 |
| 2024/08/29 | 12,575 | 12,650 | 12,575 | 12,650 | -90 | -0.7% | 24,441 |
| 2024/08/28 | 12,725 | 12,740 | 12,715 | 12,740 | +10 | +0.1% | 2,323 |
| 2024/08/27 | 12,710 | 12,730 | 12,700 | 12,730 | -15 | -0.1% | 6,990 |
| 2024/08/26 | 12,745 | 12,785 | 12,740 | 12,745 | +60 | +0.5% | 7,949 |
| 2024/08/23 | 12,650 | 12,685 | 12,650 | 12,685 | -35 | -0.3% | 3,372 |
| 2024/08/22 | 12,745 | 12,745 | 12,710 | 12,720 | +10 | +0.1% | 3,559 |
| 2024/08/21 | 12,685 | 12,710 | 12,685 | 12,710 | -90 | -0.7% | 4,799 |
| 2024/08/20 | 12,715 | 12,800 | 12,705 | 12,800 | +205 | +1.6% | 19,937 |
| 2024/08/19 | 12,620 | 12,635 | 12,595 | 12,595 | -20 | -0.2% | 13,631 |
| 2024/08/16 | 12,600 | 12,615 | 12,585 | 12,615 | +175 | +1.4% | 6,542 |
201～
250
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
