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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 14,975 | 15,005 | 14,945 | 14,980 | -55 | -0.4% | 14,712 |
| 2023/01/24 | 15,060 | 15,080 | 15,030 | 15,035 | +225 | +1.5% | 38,351 |
| 2023/01/23 | 14,750 | 14,815 | 14,715 | 14,810 | +295 | +2% | 32,693 |
| 2023/01/20 | 14,395 | 14,520 | 14,385 | 14,515 | +95 | +0.7% | 46,068 |
| 2023/01/19 | 14,500 | 14,505 | 14,400 | 14,420 | -585 | -3.9% | 111,631 |
| 2023/01/18 | 14,675 | 15,085 | 14,670 | 15,005 | +275 | +1.9% | 99,740 |
| 2023/01/17 | 14,730 | 14,785 | 14,715 | 14,730 | +70 | +0.5% | 31,237 |
| 2023/01/16 | 14,695 | 14,730 | 14,635 | 14,660 | -85 | -0.6% | 43,848 |
| 2023/01/13 | 14,785 | 14,805 | 14,725 | 14,745 | -285 | -1.9% | 52,016 |
| 2023/01/12 | 15,045 | 15,050 | 14,990 | 15,030 | +125 | +0.8% | 37,068 |
| 2023/01/11 | 14,885 | 14,930 | 14,885 | 14,905 | +200 | +1.4% | 19,084 |
| 2023/01/10 | 14,725 | 14,750 | 14,665 | 14,705 | -15 | -0.1% | 58,757 |
| 2023/01/06 | 14,610 | 14,740 | 14,605 | 14,720 | +65 | +0.4% | 60,256 |
| 2023/01/05 | 14,630 | 14,665 | 14,545 | 14,655 | +270 | +1.9% | 62,377 |
| 2023/01/04 | 14,415 | 14,420 | 14,340 | 14,385 | -230 | -1.6% | 64,050 |
| 2022/12/30 | 14,660 | 14,670 | 14,595 | 14,615 | +85 | +0.6% | 49,622 |
| 2022/12/29 | 14,580 | 14,590 | 14,510 | 14,530 | -205 | -1.4% | 113,543 |
| 2022/12/28 | 14,680 | 14,785 | 14,665 | 14,735 | -15 | -0.1% | 141,667 |
| 2022/12/27 | 14,725 | 14,785 | 14,715 | 14,750 | +120 | +0.8% | 107,008 |
| 2022/12/26 | 14,615 | 14,720 | 14,610 | 14,630 | +45 | +0.3% | 28,007 |
| 2022/12/23 | 14,535 | 14,605 | 14,505 | 14,585 | -155 | -1.1% | 31,677 |
| 2022/12/22 | 14,765 | 14,770 | 14,705 | 14,740 | +170 | +1.2% | 69,233 |
| 2022/12/21 | 14,520 | 14,605 | 14,465 | 14,570 | +120 | +0.8% | 56,409 |
| 2022/12/20 | 15,030 | 15,095 | 14,435 | 14,450 | -610 | -4.1% | 132,449 |
| 2022/12/19 | 15,105 | 15,115 | 15,035 | 15,060 | -310 | -2% | 141,808 |
| 2022/12/16 | 15,405 | 15,415 | 15,325 | 15,370 | -200 | -1.3% | 88,599 |
| 2022/12/15 | 15,560 | 15,585 | 15,530 | 15,570 | -105 | -0.7% | 34,727 |
| 2022/12/14 | 15,645 | 15,695 | 15,625 | 15,675 | -95 | -0.6% | 39,287 |
| 2022/12/13 | 15,740 | 15,780 | 15,725 | 15,770 | +310 | +2% | 92,358 |
| 2022/12/12 | 15,405 | 15,460 | 15,405 | 15,460 | -65 | -0.4% | 42,994 |
| 2022/12/09 | 15,535 | 15,555 | 15,465 | 15,525 | +55 | +0.4% | 47,576 |
| 2022/12/08 | 15,400 | 15,480 | 15,355 | 15,470 | -90 | -0.6% | 94,923 |
| 2022/12/07 | 15,490 | 15,575 | 15,485 | 15,560 | -270 | -1.7% | 92,323 |
| 2022/12/06 | 15,795 | 15,865 | 15,775 | 15,830 | +25 | +0.2% | 69,308 |
| 2022/12/05 | 15,795 | 15,830 | 15,745 | 15,805 | -80 | -0.5% | 48,895 |
| 2022/12/02 | 15,890 | 15,910 | 15,840 | 15,885 | -210 | -1.3% | 50,269 |
| 2022/12/01 | 16,195 | 16,220 | 16,065 | 16,095 | +260 | +1.6% | 178,470 |
| 2022/11/30 | 15,835 | 15,870 | 15,830 | 15,835 | -75 | -0.5% | 23,674 |
| 2022/11/29 | 15,885 | 15,955 | 15,860 | 15,910 | -60 | -0.4% | 37,023 |
| 2022/11/28 | 16,135 | 16,135 | 15,960 | 15,970 | -185 | -1.1% | 28,087 |
| 2022/11/25 | 16,150 | 16,205 | 16,130 | 16,155 | -20 | -0.1% | 33,325 |
| 2022/11/24 | 16,210 | 16,250 | 16,145 | 16,175 | +10 | +0.1% | 47,903 |
| 2022/11/22 | 16,200 | 16,235 | 16,165 | 16,165 | +125 | +0.8% | 41,581 |
| 2022/11/21 | 16,035 | 16,040 | 15,995 | 16,040 | +125 | +0.8% | 36,564 |
| 2022/11/18 | 15,980 | 15,995 | 15,910 | 15,915 | -40 | -0.3% | 45,998 |
| 2022/11/17 | 15,955 | 15,980 | 15,945 | 15,955 | -145 | -0.9% | 46,673 |
| 2022/11/16 | 15,985 | 16,125 | 15,955 | 16,100 | -5 | ±0% | 84,214 |
| 2022/11/15 | 16,015 | 16,120 | 16,015 | 16,105 | +100 | +0.6% | 20,815 |
| 2022/11/14 | 16,045 | 16,055 | 15,945 | 16,005 | -235 | -1.4% | 48,444 |
| 2022/11/11 | 16,210 | 16,250 | 16,145 | 16,240 | +400 | +2.5% | 104,964 |
451～
500
件表示中 / 1194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
