ＭＡＸＩＳ米国株式（Ｓ＆Ｐ５００）上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 24,250 | 24,295 | 24,100 | 24,135 | -15 | -0.1% | 4,969 |
| 2025/05/22 | 24,215 | 24,255 | 24,135 | 24,150 | -320 | -1.3% | 20,808 |
| 2025/05/21 | 24,700 | 24,715 | 24,470 | 24,470 | -245 | -1% | 11,311 |
| 2025/05/20 | 24,940 | 25,035 | 24,705 | 24,715 | +65 | +0.3% | 21,384 |
| 2025/05/19 | 24,775 | 24,800 | 24,650 | 24,650 | -125 | -0.5% | 25,643 |
| 2025/05/16 | 24,825 | 24,845 | 24,685 | 24,775 | +85 | +0.3% | 22,621 |
| 2025/05/15 | 24,845 | 24,860 | 24,670 | 24,690 | -295 | -1.2% | 32,931 |
| 2025/05/14 | 25,025 | 25,050 | 24,915 | 24,985 | +170 | +0.7% | 38,630 |
| 2025/05/13 | 24,915 | 24,925 | 24,765 | 24,815 | +615 | +2.5% | 33,937 |
| 2025/05/12 | 24,060 | 24,200 | 24,050 | 24,200 | +470 | +2% | 40,618 |
| 2025/05/09 | 23,800 | 23,845 | 23,730 | 23,730 | +150 | +0.6% | 26,926 |
| 2025/05/08 | 23,320 | 23,580 | 23,260 | 23,580 | +410 | +1.8% | 23,834 |
| 2025/05/07 | 23,295 | 23,350 | 23,170 | 23,170 | -380 | -1.6% | 99,977 |
| 2025/05/02 | 23,415 | 23,700 | 23,395 | 23,550 | +195 | +0.8% | 57,462 |
| 2025/05/01 | 23,115 | 23,370 | 23,100 | 23,355 | +555 | +2.4% | 42,928 |
| 2025/04/30 | 22,730 | 22,800 | 22,670 | 22,800 | +30 | +0.1% | 9,433 |
| 2025/04/28 | 22,810 | 22,815 | 22,680 | 22,770 | -80 | -0.4% | 17,077 |
| 2025/04/25 | 22,650 | 22,865 | 22,625 | 22,850 | +770 | +3.5% | 89,321 |
| 2025/04/24 | 22,215 | 22,265 | 21,995 | 22,080 | +120 | +0.5% | 38,668 |
| 2025/04/23 | 22,110 | 22,115 | 21,840 | 21,960 | +995 | +4.7% | 24,187 |
| 2025/04/22 | 21,005 | 21,095 | 20,865 | 20,965 | -305 | -1.4% | 28,483 |
| 2025/04/21 | 21,465 | 21,495 | 21,220 | 21,270 | -495 | -2.3% | 36,080 |
| 2025/04/18 | 21,840 | 21,840 | 21,660 | 21,765 | -120 | -0.5% | 17,803 |
| 2025/04/17 | 21,580 | 22,000 | 21,545 | 21,885 | +50 | +0.2% | 31,984 |
| 2025/04/16 | 22,080 | 22,080 | 21,755 | 21,835 | -410 | -1.8% | 16,918 |
| 2025/04/15 | 22,225 | 22,340 | 22,200 | 22,245 | +25 | +0.1% | 31,068 |
| 2025/04/14 | 22,330 | 22,365 | 22,080 | 22,220 | +120 | +0.5% | 16,230 |
| 2025/04/11 | 21,590 | 22,160 | 21,345 | 22,100 | -850 | -3.7% | 50,252 |
| 2025/04/10 | 23,225 | 23,240 | 22,830 | 22,950 | +2,420 | +11.8% | 53,622 |
| 2025/04/09 | 20,805 | 20,815 | 20,210 | 20,530 | -1,275 | -5.8% | 140,182 |
| 2025/04/08 | 21,740 | 21,895 | 21,630 | 21,805 | +1,410 | +6.9% | 100,858 |
| 2025/04/07 | 20,380 | 20,890 | 20,340 | 20,395 | -2,250 | -9.9% | 98,919 |
| 2025/04/04 | 22,710 | 22,745 | 22,360 | 22,645 | -685 | -2.9% | 47,868 |
| 2025/04/03 | 23,285 | 23,505 | 23,240 | 23,330 | -940 | -3.9% | 95,434 |
| 2025/04/02 | 24,320 | 24,320 | 24,225 | 24,270 | +130 | +0.5% | 14,152 |
| 2025/04/01 | 24,135 | 24,150 | 24,030 | 24,140 | +390 | +1.6% | 27,799 |
| 2025/03/31 | 23,860 | 23,860 | 23,705 | 23,750 | -980 | -4% | 46,343 |
| 2025/03/28 | 24,710 | 24,780 | 24,680 | 24,730 | -40 | -0.2% | 11,748 |
| 2025/03/27 | 24,690 | 24,770 | 24,640 | 24,770 | -220 | -0.9% | 28,791 |
| 2025/03/26 | 24,965 | 25,050 | 24,940 | 24,990 | +55 | +0.2% | 15,044 |
| 2025/03/25 | 25,005 | 25,040 | 24,920 | 24,935 | +350 | +1.4% | 33,509 |
| 2025/03/24 | 24,560 | 24,615 | 24,530 | 24,585 | +205 | +0.8% | 18,769 |
| 2025/03/21 | 24,230 | 24,380 | 24,220 | 24,380 | +135 | +0.6% | 30,255 |
| 2025/03/19 | 24,175 | 24,265 | 24,165 | 24,245 | -170 | -0.7% | 36,356 |
| 2025/03/18 | 24,410 | 24,420 | 24,335 | 24,415 | +425 | +1.8% | 39,022 |
| 2025/03/17 | 23,975 | 24,055 | 23,945 | 23,990 | +220 | +0.9% | 24,880 |
| 2025/03/14 | 23,655 | 23,820 | 23,605 | 23,770 | +110 | +0.5% | 67,237 |
| 2025/03/13 | 23,965 | 23,985 | 23,615 | 23,660 | -135 | -0.6% | 24,846 |
| 2025/03/12 | 23,795 | 23,845 | 23,745 | 23,795 | -65 | -0.3% | 21,913 |
| 2025/03/11 | 23,675 | 23,885 | 23,410 | 23,860 | -520 | -2.1% | 75,482 |
1～
50
件表示中 / 1313件
類似銘柄と比較する
現在ご覧いただいている「ＭＸＳ米株」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
