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 |
|---|---|---|---|---|---|---|---|
| 2024/06/04 | 12,170 | 12,190 | 12,165 | 12,175 | -25 | -0.2% | 674 |
| 2024/06/03 | 12,185 | 12,200 | 12,175 | 12,200 | +150 | +1.2% | 2,174 |
| 2024/05/31 | 12,045 | 12,055 | 12,020 | 12,050 | -30 | -0.2% | 2,001 |
| 2024/05/30 | 12,100 | 12,100 | 12,060 | 12,080 | -90 | -0.7% | 8,266 |
| 2024/05/29 | 12,230 | 12,230 | 12,170 | 12,170 | -65 | -0.5% | 2,273 |
| 2024/05/28 | 12,365 | 12,365 | 12,230 | 12,235 | +15 | +0.1% | 769 |
| 2024/05/27 | 12,210 | 12,235 | 12,200 | 12,220 | +50 | +0.4% | 1,605 |
| 2024/05/24 | 12,160 | 12,170 | 12,140 | 12,170 | -135 | -1.1% | 14,292 |
| 2024/05/23 | 12,275 | 12,325 | 12,270 | 12,305 | +20 | +0.2% | 8,531 |
| 2024/05/22 | 12,275 | 12,285 | 12,270 | 12,285 | +30 | +0.2% | 6,590 |
| 2024/05/21 | 12,245 | 12,255 | 12,240 | 12,255 | ±0 | ±0% | 1,225 |
| 2024/05/20 | 12,255 | 12,260 | 12,220 | 12,255 | +25 | +0.2% | 2,004 |
| 2024/05/17 | 12,220 | 12,230 | 12,210 | 12,230 | -35 | -0.3% | 4,504 |
| 2024/05/16 | 12,255 | 12,270 | 12,255 | 12,265 | +155 | +1.3% | 12,106 |
| 2024/05/15 | 12,110 | 12,120 | 12,105 | 12,110 | +55 | +0.5% | 1,122 |
| 2024/05/14 | 12,050 | 12,055 | 12,035 | 12,055 | -10 | -0.1% | 5,382 |
| 2024/05/13 | 12,055 | 12,065 | 12,040 | 12,065 | +25 | +0.2% | 5,913 |
| 2024/05/10 | 12,045 | 12,050 | 12,035 | 12,040 | +70 | +0.6% | 1,925 |
| 2024/05/09 | 11,970 | 11,975 | 11,945 | 11,970 | -10 | -0.1% | 4,624 |
| 2024/05/08 | 11,965 | 11,980 | 11,965 | 11,980 | +15 | +0.1% | 3,599 |
| 2024/05/07 | 11,940 | 11,965 | 11,680 | 11,965 | +325 | +2.8% | 6,094 |
| 2024/05/02 | 11,645 | 11,660 | 11,635 | 11,640 | +5 | ±0% | 31,165 |
| 2024/05/01 | 11,630 | 11,645 | 11,620 | 11,635 | -195 | -1.6% | 5,464 |
| 2024/04/30 | 11,830 | 11,830 | 11,810 | 11,830 | +35 | +0.3% | 15,773 |
| 2024/04/26 | 11,770 | 11,795 | 11,765 | 11,795 | +135 | +1.2% | 8,102 |
| 2024/04/25 | 11,675 | 11,685 | 11,650 | 11,660 | -125 | -1.1% | 1,947 |
| 2024/04/24 | 11,760 | 11,810 | 11,755 | 11,785 | +185 | +1.6% | 6,385 |
| 2024/04/23 | 11,600 | 11,605 | 11,565 | 11,600 | -400 | -3.3% | 10,491 |
| 2024/04/22 | 11,540 | 12,000 | 11,510 | 12,000 | +485 | +4.2% | 6,408 |
| 2024/04/19 | 11,630 | 11,630 | 11,415 | 11,515 | -170 | -1.5% | 30,073 |
| 2024/04/18 | 11,695 | 11,695 | 11,645 | 11,685 | -25 | -0.2% | 2,459 |
| 2024/04/17 | 11,735 | 11,740 | 11,700 | 11,710 | -20 | -0.2% | 5,294 |
| 2024/04/16 | 11,810 | 11,810 | 11,695 | 11,730 | -215 | -1.8% | 9,779 |
| 2024/04/15 | 11,925 | 11,945 | 11,900 | 11,945 | -125 | -1% | 14,767 |
| 2024/04/12 | 12,070 | 12,075 | 12,060 | 12,070 | +80 | +0.7% | 9,690 |
| 2024/04/11 | 11,955 | 11,990 | 11,950 | 11,990 | -120 | -1% | 10,159 |
| 2024/04/10 | 12,105 | 12,115 | 12,105 | 12,110 | +10 | +0.1% | 3,875 |
| 2024/04/09 | 12,085 | 12,100 | 12,080 | 12,100 | +30 | +0.2% | 2,471 |
| 2024/04/08 | 12,100 | 12,100 | 12,065 | 12,070 | +90 | +0.8% | 10,037 |
| 2024/04/05 | 11,965 | 11,980 | 11,950 | 11,980 | -170 | -1.4% | 4,421 |
| 2024/04/04 | 12,145 | 12,155 | 12,135 | 12,150 | +70 | +0.6% | 1,137 |
| 2024/04/03 | 12,100 | 12,100 | 12,070 | 12,080 | -90 | -0.7% | 2,107 |
| 2024/04/02 | 12,170 | 12,175 | 12,155 | 12,170 | -85 | -0.7% | 1,783 |
| 2024/04/01 | 12,260 | 12,260 | 12,250 | 12,255 | +65 | +0.5% | 5,487 |
| 2024/03/29 | 12,210 | 12,225 | 12,190 | 12,190 | -20 | -0.2% | 2,722 |
| 2024/03/28 | 12,190 | 12,210 | 12,190 | 12,210 | +50 | +0.4% | 5,322 |
| 2024/03/27 | 12,140 | 12,165 | 12,135 | 12,160 | -5 | ±0% | 3,388 |
| 2024/03/26 | 12,155 | 12,165 | 12,145 | 12,165 | +10 | +0.1% | 615 |
| 2024/03/25 | 12,175 | 12,180 | 12,155 | 12,155 | -55 | -0.5% | 4,580 |
| 2024/03/22 | 12,210 | 12,215 | 12,190 | 12,210 | -10 | -0.1% | 4,180 |
301～
350
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
