13,930
-120 (-0.85%)
株価：2025/08/26 13:32
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 |
|---|---|---|---|---|---|---|---|
| 2024/03/21 | 12,195 | 12,220 | 12,190 | 12,220 | +235 | +2% | 17,117 |
| 2024/03/19 | 11,975 | 11,985 | 11,960 | 11,985 | +30 | +0.3% | 3,166 |
| 2024/03/18 | 11,925 | 11,955 | 11,915 | 11,955 | -35 | -0.3% | 8,916 |
| 2024/03/15 | 11,985 | 11,995 | 11,980 | 11,990 | -65 | -0.5% | 5,173 |
| 2024/03/14 | 12,045 | 12,055 | 12,035 | 12,055 | ±0 | ±0% | 9,420 |
| 2024/03/13 | 12,055 | 12,055 | 12,035 | 12,055 | +70 | +0.6% | 5,754 |
| 2024/03/12 | 11,950 | 11,985 | 11,945 | 11,985 | +50 | +0.4% | 19,620 |
| 2024/03/11 | 11,940 | 11,940 | 11,905 | 11,935 | -80 | -0.7% | 6,495 |
| 2024/03/08 | 12,010 | 12,025 | 12,000 | 12,015 | +125 | +1.1% | 4,113 |
| 2024/03/07 | 11,895 | 11,905 | 11,860 | 11,890 | +35 | +0.3% | 10,054 |
| 2024/03/06 | 11,845 | 11,855 | 11,840 | 11,855 | -85 | -0.7% | 3,098 |
| 2024/03/05 | 11,945 | 11,955 | 11,930 | 11,940 | -25 | -0.2% | 18,761 |
| 2024/03/04 | 11,965 | 11,975 | 11,960 | 11,965 | +60 | +0.5% | 22,472 |
| 2024/03/01 | 11,865 | 11,905 | 11,865 | 11,905 | +65 | +0.5% | 2,105 |
| 2024/02/29 | 11,805 | 11,840 | 11,805 | 11,840 | -10 | -0.1% | 10,313 |
| 2024/02/28 | 11,845 | 11,850 | 11,840 | 11,850 | +30 | +0.3% | 1,130 |
| 2024/02/27 | 11,825 | 11,825 | 11,810 | 11,820 | -35 | -0.3% | 11,865 |
| 2024/02/26 | 11,870 | 11,875 | 11,845 | 11,855 | +140 | +1.2% | 16,431 |
| 2024/02/22 | 11,685 | 11,720 | 11,685 | 11,715 | +110 | +0.9% | 4,178 |
| 2024/02/21 | 11,610 | 11,620 | 11,595 | 11,605 | -40 | -0.3% | 2,409 |
| 2024/02/20 | 11,675 | 11,675 | 11,640 | 11,645 | -45 | -0.4% | 11,112 |
| 2024/02/19 | 11,690 | 11,705 | 11,685 | 11,690 | -45 | -0.4% | 4,975 |
| 2024/02/16 | 11,745 | 11,750 | 11,730 | 11,735 | +50 | +0.4% | 4,416 |
| 2024/02/15 | 11,685 | 11,690 | 11,670 | 11,685 | +120 | +1% | 11,712 |
| 2024/02/14 | 11,570 | 11,580 | 11,565 | 11,565 | -155 | -1.3% | 11,502 |
| 2024/02/13 | 11,720 | 11,720 | 11,710 | 11,720 | +55 | +0.5% | 33,680 |
| 2024/02/09 | 11,675 | 11,680 | 11,665 | 11,665 | -10 | -0.1% | 4,138 |
| 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 |
351～
400
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
