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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 26,505 | 26,505 | 26,320 | 26,360 | -225 | -0.8% | 47,155 |
| 2024/11/20 | 26,415 | 26,585 | 26,395 | 26,585 | +265 | +1% | 30,567 |
| 2024/11/19 | 26,265 | 26,320 | 26,165 | 26,320 | +95 | +0.4% | 18,274 |
| 2024/11/18 | 26,230 | 26,330 | 25,870 | 26,225 | -425 | -1.6% | 78,724 |
| 2024/11/15 | 26,805 | 26,820 | 26,650 | 26,650 | -235 | -0.9% | 57,812 |
| 2024/11/14 | 26,840 | 26,935 | 26,840 | 26,885 | +205 | +0.8% | 61,218 |
| 2024/11/13 | 26,650 | 26,695 | 26,620 | 26,680 | +150 | +0.6% | 46,175 |
| 2024/11/12 | 26,545 | 26,640 | 26,505 | 26,530 | -50 | -0.2% | 53,421 |
| 2024/11/11 | 26,475 | 26,610 | 26,455 | 26,580 | +240 | +0.9% | 57,965 |
| 2024/11/08 | 26,390 | 26,405 | 26,265 | 26,340 | -55 | -0.2% | 47,647 |
| 2024/11/07 | 26,350 | 26,425 | 26,310 | 26,395 | +385 | +1.5% | 99,889 |
| 2024/11/06 | 25,245 | 26,010 | 25,230 | 26,010 | +765 | +3% | 101,602 |
| 2024/11/05 | 25,065 | 25,245 | 25,020 | 25,245 | +115 | +0.5% | 30,363 |
| 2024/11/01 | 25,005 | 25,165 | 24,970 | 25,130 | -365 | -1.4% | 37,188 |
| 2024/10/31 | 25,600 | 25,670 | 25,490 | 25,495 | -270 | -1% | 22,668 |
| 2024/10/30 | 25,815 | 25,870 | 25,765 | 25,765 | +125 | +0.5% | 39,724 |
| 2024/10/29 | 25,700 | 25,715 | 25,610 | 25,640 | -160 | -0.6% | 31,424 |
| 2024/10/28 | 25,700 | 25,880 | 25,675 | 25,800 | +400 | +1.6% | 46,784 |
| 2024/10/25 | 25,415 | 25,470 | 25,340 | 25,400 | -110 | -0.4% | 17,994 |
| 2024/10/24 | 25,545 | 25,575 | 25,450 | 25,510 | -95 | -0.4% | 26,161 |
| 2024/10/23 | 25,460 | 25,640 | 25,455 | 25,605 | +220 | +0.9% | 53,727 |
| 2024/10/22 | 25,390 | 25,440 | 25,340 | 25,385 | +185 | +0.7% | 44,751 |
| 2024/10/21 | 25,295 | 25,295 | 25,185 | 25,200 | -25 | -0.1% | 29,833 |
| 2024/10/18 | 25,280 | 25,285 | 25,195 | 25,225 | +90 | +0.4% | 17,976 |
| 2024/10/17 | 25,135 | 25,140 | 25,075 | 25,135 | +90 | +0.4% | 18,073 |
| 2024/10/16 | 24,970 | 25,045 | 24,945 | 25,045 | -225 | -0.9% | 30,659 |
| 2024/10/15 | 25,280 | 25,300 | 25,230 | 25,270 | +505 | +2% | 40,940 |
| 2024/10/11 | 24,790 | 24,805 | 24,735 | 24,765 | -105 | -0.4% | 18,476 |
| 2024/10/10 | 24,870 | 24,945 | 24,835 | 24,870 | +310 | +1.3% | 39,786 |
| 2024/10/09 | 24,505 | 24,560 | 24,480 | 24,560 | +290 | +1.2% | 27,341 |
| 2024/10/08 | 24,295 | 24,320 | 24,200 | 24,270 | -255 | -1% | 51,721 |
| 2024/10/07 | 24,625 | 24,640 | 24,525 | 24,525 | +545 | +2.3% | 58,474 |
| 2024/10/04 | 24,100 | 24,105 | 23,955 | 23,980 | -45 | -0.2% | 40,376 |
| 2024/10/03 | 24,135 | 24,195 | 24,025 | 24,025 | +460 | +2% | 45,782 |
| 2024/10/02 | 23,575 | 23,690 | 23,505 | 23,565 | -325 | -1.4% | 64,256 |
| 2024/10/01 | 23,800 | 23,935 | 23,785 | 23,890 | +500 | +2.1% | 41,898 |
| 2024/09/30 | 23,595 | 23,620 | 23,380 | 23,390 | -800 | -3.3% | 67,071 |
| 2024/09/27 | 24,010 | 24,245 | 23,970 | 24,190 | +220 | +0.9% | 58,285 |
| 2024/09/26 | 23,875 | 24,000 | 23,850 | 23,970 | +375 | +1.6% | 78,127 |
| 2024/09/25 | 23,595 | 23,645 | 23,570 | 23,595 | -135 | -0.6% | 18,013 |
| 2024/09/24 | 23,630 | 23,745 | 23,550 | 23,730 | +360 | +1.5% | 37,142 |
| 2024/09/20 | 23,475 | 23,475 | 23,335 | 23,370 | +65 | +0.3% | 32,694 |
| 2024/09/19 | 23,225 | 23,390 | 23,225 | 23,305 | +325 | +1.4% | 45,679 |
| 2024/09/18 | 23,050 | 23,055 | 22,915 | 22,980 | +170 | +0.7% | 21,056 |
| 2024/09/17 | 22,810 | 22,825 | 22,725 | 22,810 | +110 | +0.5% | 30,601 |
| 2024/09/13 | 22,800 | 22,815 | 22,655 | 22,700 | -175 | -0.8% | 28,626 |
| 2024/09/12 | 22,785 | 22,890 | 22,730 | 22,875 | +630 | +2.8% | 19,422 |
| 2024/09/11 | 22,470 | 22,475 | 22,130 | 22,245 | -260 | -1.2% | 25,395 |
| 2024/09/10 | 22,570 | 22,605 | 22,475 | 22,505 | +175 | +0.8% | 23,359 |
| 2024/09/09 | 22,180 | 22,365 | 22,170 | 22,330 | -215 | -1% | 73,489 |
1～
50
件表示中 / 1193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
