12,355
+145 (+1.19%)
株価：2025/05/02 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 11,670 | 11,675 | 11,665 | 11,675 | +105 | +0.9% | 43,075 |
| 2024/02/07 | 11,570 | 11,595 | 11,565 | 11,570 | +10 | +0.1% | 40,008 |
| 2024/02/06 | 11,540 | 11,560 | 11,540 | 11,560 | -10 | -0.1% | 11,842 |
| 2024/02/05 | 11,585 | 11,590 | 11,550 | 11,570 | +25 | +0.2% | 5,059 |
| 2024/02/02 | 11,525 | 11,545 | 11,520 | 11,545 | +180 | +1.6% | 2,426 |
| 2024/02/01 | 11,350 | 11,370 | 11,350 | 11,365 | -120 | -1% | 25,874 |
| 2024/01/31 | 11,475 | 11,490 | 11,475 | 11,485 | -55 | -0.5% | 1,160 |
| 2024/01/30 | 11,525 | 11,540 | 11,525 | 11,540 | +100 | +0.9% | 13,400 |
| 2024/01/29 | 11,410 | 11,440 | 11,410 | 11,440 | +15 | +0.1% | 2,113 |
| 2024/01/26 | 11,435 | 11,440 | 11,405 | 11,425 | +15 | +0.1% | 4,361 |
| 2024/01/25 | 11,405 | 11,410 | 11,390 | 11,410 | -10 | -0.1% | 41,456 |
| 2024/01/24 | 11,415 | 11,425 | 11,410 | 11,420 | +60 | +0.5% | 5,858 |
| 2024/01/23 | 11,360 | 11,370 | 11,350 | 11,360 | +10 | +0.1% | 64,559 |
| 2024/01/22 | 11,340 | 11,370 | 11,335 | 11,350 | +155 | +1.4% | 37,272 |
| 2024/01/19 | 11,195 | 11,200 | 11,190 | 11,195 | +95 | +0.9% | 4,999 |
| 2024/01/18 | 11,090 | 11,100 | 11,080 | 11,100 | -35 | -0.3% | 7,776 |
| 2024/01/17 | 11,165 | 11,165 | 11,130 | 11,135 | -30 | -0.3% | 2,159 |
| 2024/01/16 | 11,185 | 11,185 | 11,160 | 11,165 | -40 | -0.4% | 5,665 |
| 2024/01/15 | 11,185 | 11,210 | 11,180 | 11,205 | +30 | +0.3% | 3,630 |
| 2024/01/12 | 11,190 | 11,195 | 11,170 | 11,175 | -70 | -0.6% | 6,311 |
| 2024/01/11 | 11,220 | 11,245 | 11,215 | 11,245 | +100 | +0.9% | 23,370 |
| 2024/01/10 | 11,140 | 11,155 | 11,130 | 11,145 | ±0 | ±0% | 13,442 |
| 2024/01/09 | 11,150 | 11,160 | 11,145 | 11,145 | +155 | +1.4% | 13,984 |
| 2024/01/05 | 11,010 | 11,015 | 10,990 | 10,990 | -50 | -0.5% | 6,077 |
| 2024/01/04 | 11,035 | 11,065 | 11,020 | 11,040 | -190 | -1.7% | 34,846 |
| 2023/12/29 | 11,230 | 11,240 | 11,230 | 11,230 | -20 | -0.2% | 18,306 |
| 2023/12/28 | 11,235 | 11,255 | 11,235 | 11,250 | +35 | +0.3% | 50,385 |
| 2023/12/27 | 11,215 | 11,220 | 11,205 | 11,215 | +30 | +0.3% | 15,553 |
| 2023/12/26 | 11,180 | 11,190 | 11,170 | 11,185 | +25 | +0.2% | 9,726 |
| 2023/12/25 | 11,065 | 11,185 | 11,020 | 11,160 | +25 | +0.2% | 7,719 |
| 2023/12/22 | 11,145 | 11,150 | 11,130 | 11,135 | +35 | +0.3% | 18,560 |
| 2023/12/21 | 11,075 | 11,100 | 11,065 | 11,100 | -120 | -1.1% | 13,347 |
| 2023/12/20 | 11,205 | 11,225 | 11,205 | 11,220 | +65 | +0.6% | 13,642 |
| 2023/12/19 | 11,140 | 11,155 | 11,135 | 11,155 | +40 | +0.4% | 5,847 |
| 2023/12/18 | 11,100 | 11,120 | 11,100 | 11,115 | -5 | ±0% | 67,547 |
| 2023/12/15 | 11,100 | 11,120 | 11,090 | 11,120 | ±0 | ±0% | 9,863 |
| 2023/12/14 | 11,100 | 11,125 | 11,095 | 11,120 | +170 | +1.6% | 35,847 |
| 2023/12/13 | 10,950 | 10,955 | 10,945 | 10,950 | +60 | +0.6% | 9,891 |
| 2023/12/12 | 10,890 | 10,895 | 10,885 | 10,890 | +45 | +0.4% | 24,926 |
| 2023/12/11 | 10,850 | 10,860 | 10,835 | 10,845 | +40 | +0.4% | 110,127 |
| 2023/12/08 | 10,795 | 10,810 | 10,785 | 10,805 | +70 | +0.7% | 1,435 |
| 2023/12/07 | 10,730 | 10,740 | 10,720 | 10,735 | -145 | -1.3% | 12,844 |
| 2023/12/06 | 10,850 | 10,880 | 10,850 | 10,880 | +55 | +0.5% | 5,698 |
| 2023/12/05 | 10,925 | 10,925 | 10,820 | 10,825 | -60 | -0.6% | 5,934 |
| 2023/12/04 | 10,895 | 10,900 | 10,885 | 10,885 | +35 | +0.3% | 20,667 |
| 2023/12/01 | 10,840 | 10,850 | 10,840 | 10,850 | +20 | +0.2% | 20,930 |
| 2023/11/30 | 10,825 | 10,830 | 10,810 | 10,830 | -5 | ±0% | 2,656 |
| 2023/11/29 | 10,815 | 10,835 | 10,815 | 10,835 | +15 | +0.1% | 17,753 |
| 2023/11/28 | 10,830 | 10,830 | 10,815 | 10,820 | +10 | +0.1% | 2,442 |
| 2023/11/27 | 10,835 | 10,835 | 10,805 | 10,810 | -40 | -0.4% | 3,819 |
301～
350
件表示中 / 1025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
