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 |
|---|---|---|---|---|---|---|---|
| 2024/08/15 | 12,380 | 12,440 | 12,380 | 12,440 | +70 | +0.6% | 5,145 |
| 2024/08/14 | 12,345 | 12,370 | 12,330 | 12,370 | +180 | +1.5% | 10,520 |
| 2024/08/13 | 12,155 | 12,190 | 12,145 | 12,190 | -20 | -0.2% | 14,231 |
| 2024/08/09 | 12,125 | 12,210 | 12,065 | 12,210 | +280 | +2.3% | 10,478 |
| 2024/08/08 | 11,775 | 11,930 | 11,770 | 11,930 | -120 | -1% | 8,645 |
| 2024/08/07 | 12,200 | 12,200 | 11,600 | 12,050 | -450 | -3.6% | 4,159 |
| 2024/08/06 | 11,925 | 12,500 | 11,905 | 12,500 | +800 | +6.8% | 13,726 |
| 2024/08/05 | 12,040 | 12,040 | 11,700 | 11,700 | -600 | -4.9% | 28,134 |
| 2024/08/02 | 12,340 | 12,345 | 12,260 | 12,300 | -580 | -4.5% | 26,842 |
| 2024/08/01 | 12,625 | 12,880 | 12,605 | 12,880 | +425 | +3.4% | 12,305 |
| 2024/07/31 | 12,395 | 12,460 | 12,385 | 12,455 | +5 | ±0% | 5,966 |
| 2024/07/30 | 12,415 | 12,450 | 12,390 | 12,450 | -35 | -0.3% | 1,873 |
| 2024/07/29 | 12,465 | 12,500 | 12,465 | 12,485 | +135 | +1.1% | 6,899 |
| 2024/07/26 | 12,325 | 12,370 | 12,325 | 12,350 | -40 | -0.3% | 27,113 |
| 2024/07/25 | 12,400 | 12,410 | 12,385 | 12,390 | -205 | -1.6% | 20,320 |
| 2024/07/24 | 12,595 | 12,615 | 12,570 | 12,595 | -65 | -0.5% | 1,321 |
| 2024/07/23 | 12,665 | 12,670 | 12,650 | 12,660 | +80 | +0.6% | 10,248 |
| 2024/07/22 | 12,595 | 12,595 | 12,550 | 12,580 | -90 | -0.7% | 11,676 |
| 2024/07/19 | 12,665 | 12,670 | 12,650 | 12,670 | -90 | -0.7% | 2,105 |
| 2024/07/18 | 12,760 | 12,770 | 12,755 | 12,760 | -120 | -0.9% | 20,409 |
| 2024/07/17 | 12,905 | 12,910 | 12,880 | 12,880 | +5 | ±0% | 12,643 |
| 2024/07/16 | 12,860 | 12,895 | 12,855 | 12,875 | +120 | +0.9% | 16,633 |
| 2024/07/12 | 12,740 | 12,755 | 12,735 | 12,755 | -100 | -0.8% | 38,907 |
| 2024/07/11 | 12,850 | 12,860 | 12,835 | 12,855 | +125 | +1% | 10,434 |
| 2024/07/10 | 12,735 | 12,745 | 12,730 | 12,730 | -25 | -0.2% | 730 |
| 2024/07/09 | 12,750 | 12,755 | 12,735 | 12,755 | +75 | +0.6% | 902 |
| 2024/07/08 | 12,680 | 12,700 | 12,680 | 12,680 | +35 | +0.3% | 9,250 |
| 2024/07/05 | 12,635 | 12,650 | 12,635 | 12,645 | +10 | +0.1% | 4,482 |
| 2024/07/04 | 12,635 | 12,645 | 12,635 | 12,635 | +60 | +0.5% | 3,272 |
| 2024/07/03 | 12,565 | 12,580 | 12,565 | 12,575 | +75 | +0.6% | 8,879 |
| 2024/07/02 | 12,495 | 12,500 | 12,475 | 12,500 | -10 | -0.1% | 1,328 |
| 2024/07/01 | 12,510 | 12,525 | 12,495 | 12,510 | -55 | -0.4% | 14,852 |
| 2024/06/28 | 12,545 | 12,590 | 12,545 | 12,565 | +60 | +0.5% | 4,031 |
| 2024/06/27 | 12,480 | 12,505 | 12,460 | 12,505 | -25 | -0.2% | 11,541 |
| 2024/06/26 | 12,500 | 12,530 | 12,500 | 12,530 | +50 | +0.4% | 3,145 |
| 2024/06/25 | 12,465 | 12,480 | 12,455 | 12,480 | -10 | -0.1% | 2,595 |
| 2024/06/24 | 12,505 | 12,505 | 12,465 | 12,490 | -50 | -0.4% | 8,858 |
| 2024/06/21 | 12,525 | 12,540 | 12,510 | 12,540 | -55 | -0.4% | 6,025 |
| 2024/06/20 | 12,560 | 12,595 | 12,560 | 12,595 | +35 | +0.3% | 3,588 |
| 2024/06/19 | 12,540 | 12,565 | 12,540 | 12,560 | +40 | +0.3% | 1,416 |
| 2024/06/18 | 12,530 | 12,535 | 12,510 | 12,520 | +100 | +0.8% | 25,057 |
| 2024/06/17 | 12,420 | 12,425 | 12,415 | 12,420 | -10 | -0.1% | 8,643 |
| 2024/06/14 | 12,435 | 12,435 | 12,415 | 12,430 | +15 | +0.1% | 5,063 |
| 2024/06/13 | 12,410 | 12,430 | 12,410 | 12,415 | +100 | +0.8% | 11,713 |
| 2024/06/12 | 12,295 | 12,315 | 12,290 | 12,315 | +50 | +0.4% | 3,631 |
| 2024/06/11 | 12,270 | 12,270 | 12,220 | 12,265 | +25 | +0.2% | 1,258 |
| 2024/06/10 | 12,230 | 12,255 | 12,225 | 12,240 | -25 | -0.2% | 1,370 |
| 2024/06/07 | 12,220 | 12,270 | 12,215 | 12,265 | +15 | +0.1% | 1,087 |
| 2024/06/06 | 12,305 | 12,315 | 12,250 | 12,250 | +35 | +0.3% | 3,406 |
| 2024/06/05 | 12,195 | 12,215 | 12,190 | 12,215 | +40 | +0.3% | 6,445 |
251～
300
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
