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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/10 | 24,315 | 24,425 | 24,240 | 24,380 | -10 | ±0% | 20,654 |
| 2025/03/07 | 24,535 | 24,560 | 24,370 | 24,390 | -625 | -2.5% | 33,982 |
| 2025/03/06 | 25,005 | 25,090 | 24,975 | 25,015 | -15 | -0.1% | 24,824 |
| 2025/03/05 | 25,100 | 25,125 | 24,985 | 25,030 | -185 | -0.7% | 81,502 |
| 2025/03/04 | 25,185 | 25,220 | 24,995 | 25,215 | -570 | -2.2% | 113,727 |
| 2025/03/03 | 25,840 | 25,845 | 25,705 | 25,785 | +445 | +1.8% | 56,222 |
| 2025/02/28 | 25,365 | 25,380 | 25,115 | 25,340 | -370 | -1.4% | 47,538 |
| 2025/02/27 | 25,545 | 25,710 | 25,480 | 25,710 | -35 | -0.1% | 21,887 |
| 2025/02/26 | 25,595 | 25,745 | 25,520 | 25,745 | -90 | -0.3% | 58,370 |
| 2025/02/25 | 25,815 | 25,905 | 25,760 | 25,835 | -645 | -2.4% | 59,592 |
| 2025/02/21 | 26,310 | 26,495 | 26,305 | 26,480 | +30 | +0.1% | 25,909 |
| 2025/02/20 | 26,695 | 26,695 | 26,445 | 26,450 | -285 | -1.1% | 28,050 |
| 2025/02/19 | 26,775 | 26,860 | 26,735 | 26,735 | ±0 | ±0% | 31,246 |
| 2025/02/18 | 26,660 | 26,810 | 26,655 | 26,735 | +25 | +0.1% | 17,222 |
| 2025/02/17 | 26,720 | 26,755 | 26,685 | 26,710 | -135 | -0.5% | 13,964 |
| 2025/02/14 | 26,880 | 26,925 | 26,820 | 26,845 | ±0 | ±0% | 23,087 |
| 2025/02/13 | 26,895 | 26,960 | 26,845 | 26,845 | +55 | +0.2% | 25,557 |
| 2025/02/12 | 26,655 | 26,805 | 26,650 | 26,790 | +400 | +1.5% | 25,512 |
| 2025/02/10 | 26,350 | 26,435 | 26,320 | 26,390 | -70 | -0.3% | 18,704 |
| 2025/02/07 | 26,405 | 26,525 | 26,375 | 26,460 | -175 | -0.7% | 20,436 |
| 2025/02/06 | 26,610 | 26,635 | 26,480 | 26,635 | +155 | +0.6% | 24,022 |
| 2025/02/05 | 26,650 | 26,710 | 26,445 | 26,480 | -200 | -0.7% | 57,495 |
| 2025/02/04 | 26,905 | 26,910 | 26,535 | 26,680 | +245 | +0.9% | 105,890 |
| 2025/02/03 | 26,560 | 26,615 | 26,430 | 26,435 | -625 | -2.3% | 112,538 |
| 2025/01/31 | 26,935 | 27,095 | 26,885 | 27,060 | +120 | +0.4% | 19,919 |
| 2025/01/30 | 26,940 | 26,950 | 26,875 | 26,940 | -145 | -0.5% | 27,856 |
| 2025/01/29 | 27,075 | 27,125 | 27,010 | 27,085 | +205 | +0.8% | 69,875 |
| 2025/01/28 | 26,795 | 26,950 | 26,765 | 26,880 | -125 | -0.5% | 85,802 |
| 2025/01/27 | 27,165 | 27,170 | 26,970 | 27,005 | -255 | -0.9% | 29,897 |
| 2025/01/24 | 27,425 | 27,480 | 27,215 | 27,260 | -85 | -0.3% | 68,168 |
| 2025/01/23 | 27,325 | 27,375 | 27,305 | 27,345 | +185 | +0.7% | 47,321 |
| 2025/01/22 | 27,110 | 27,175 | 27,060 | 27,160 | +350 | +1.3% | 50,032 |
1～
50
件表示中 / 1281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
