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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 15,815 | 15,860 | 15,805 | 15,840 | -230 | -1.4% | 61,135 |
| 2022/11/09 | 16,070 | 16,130 | 16,020 | 16,070 | -20 | -0.1% | 54,771 |
| 2022/11/08 | 16,105 | 16,130 | 16,075 | 16,090 | +115 | +0.7% | 33,411 |
| 2022/11/07 | 15,850 | 15,990 | 15,845 | 15,975 | +75 | +0.5% | 48,280 |
| 2022/11/04 | 16,045 | 16,045 | 15,845 | 15,900 | -545 | -3.3% | 74,740 |
| 2022/11/02 | 16,440 | 16,455 | 16,385 | 16,445 | -175 | -1.1% | 86,847 |
| 2022/11/01 | 16,630 | 16,650 | 16,585 | 16,620 | +25 | +0.2% | 55,316 |
| 2022/10/31 | 16,585 | 16,620 | 16,575 | 16,595 | +635 | +4% | 148,311 |
| 2022/10/28 | 15,960 | 16,050 | 15,945 | 15,960 | -180 | -1.1% | 45,889 |
| 2022/10/27 | 16,210 | 16,235 | 16,105 | 16,140 | -165 | -1% | 39,041 |
| 2022/10/26 | 16,300 | 16,360 | 16,280 | 16,305 | +10 | +0.1% | 57,267 |
| 2022/10/25 | 16,295 | 16,325 | 16,250 | 16,295 | +180 | +1.1% | 59,772 |
| 2022/10/24 | 16,080 | 16,205 | 16,060 | 16,115 | +290 | +1.8% | 168,133 |
| 2022/10/21 | 15,805 | 15,865 | 15,775 | 15,825 | -130 | -0.8% | 42,021 |
| 2022/10/20 | 15,915 | 16,000 | 15,845 | 15,955 | -130 | -0.8% | 74,269 |
| 2022/10/19 | 16,130 | 16,165 | 16,085 | 16,085 | +60 | +0.4% | 49,688 |
| 2022/10/18 | 15,905 | 16,085 | 15,865 | 16,025 | +535 | +3.5% | 60,473 |
| 2022/10/17 | 15,440 | 15,495 | 15,385 | 15,490 | -190 | -1.2% | 48,699 |
| 2022/10/14 | 15,570 | 15,710 | 15,525 | 15,680 | +535 | +3.5% | 75,963 |
| 2022/10/13 | 15,170 | 15,195 | 15,135 | 15,145 | -65 | -0.4% | 34,460 |
| 2022/10/12 | 15,110 | 15,220 | 15,090 | 15,210 | +120 | +0.8% | 35,254 |
| 2022/10/11 | 15,205 | 15,215 | 15,080 | 15,090 | -510 | -3.3% | 94,267 |
| 2022/10/07 | 15,600 | 15,645 | 15,585 | 15,600 | -230 | -1.5% | 48,150 |
| 2022/10/06 | 15,800 | 15,845 | 15,790 | 15,830 | +150 | +1% | 76,274 |
| 2022/10/05 | 15,730 | 15,730 | 15,620 | 15,680 | +180 | +1.2% | 73,739 |
| 2022/10/04 | 15,350 | 15,510 | 15,340 | 15,500 | +515 | +3.4% | 111,696 |
| 2022/10/03 | 14,920 | 15,010 | 14,845 | 14,985 | -165 | -1.1% | 174,642 |
| 2022/09/30 | 15,210 | 15,230 | 15,120 | 15,150 | -295 | -1.9% | 103,596 |
| 2022/09/29 | 15,450 | 15,490 | 15,385 | 15,445 | +305 | +2% | 29,147 |
| 2022/09/28 | 15,215 | 15,255 | 15,055 | 15,140 | -190 | -1.2% | 40,410 |
| 2022/09/27 | 15,245 | 15,340 | 15,240 | 15,330 | +155 | +1% | 32,017 |
| 2022/09/26 | 15,270 | 15,290 | 15,145 | 15,175 | -565 | -3.6% | 84,418 |
| 2022/09/22 | 15,640 | 15,765 | 15,590 | 15,740 | -240 | -1.5% | 91,363 |
| 2022/09/21 | 15,950 | 16,030 | 15,935 | 15,980 | -160 | -1% | 42,976 |
| 2022/09/20 | 16,130 | 16,140 | 16,065 | 16,140 | +135 | +0.8% | 19,472 |
| 2022/09/16 | 16,000 | 16,015 | 15,945 | 16,005 | -315 | -1.9% | 42,610 |
| 2022/09/15 | 16,265 | 16,330 | 16,245 | 16,320 | +40 | +0.2% | 35,042 |
| 2022/09/14 | 16,370 | 16,420 | 16,275 | 16,280 | -610 | -3.6% | 118,132 |
| 2022/09/13 | 16,885 | 16,910 | 16,840 | 16,890 | +105 | +0.6% | 48,912 |
| 2022/09/12 | 16,730 | 16,785 | 16,670 | 16,785 | +245 | +1.5% | 45,189 |
| 2022/09/09 | 16,600 | 16,630 | 16,485 | 16,540 | +45 | +0.3% | 35,571 |
| 2022/09/08 | 16,490 | 16,550 | 16,460 | 16,495 | +325 | +2% | 54,372 |
| 2022/09/07 | 16,080 | 16,170 | 16,000 | 16,170 | +190 | +1.2% | 49,299 |
| 2022/09/06 | 15,905 | 15,985 | 15,880 | 15,980 | +130 | +0.8% | 13,990 |
| 2022/09/05 | 15,900 | 15,915 | 15,835 | 15,850 | -130 | -0.8% | 15,928 |
| 2022/09/02 | 15,990 | 16,025 | 15,945 | 15,980 | +220 | +1.4% | 18,038 |
| 2022/09/01 | 15,780 | 15,805 | 15,740 | 15,760 | -215 | -1.3% | 36,146 |
| 2022/08/31 | 15,915 | 16,000 | 15,890 | 15,975 | -130 | -0.8% | 55,393 |
| 2022/08/30 | 16,110 | 16,115 | 16,040 | 16,105 | +85 | +0.5% | 37,944 |
| 2022/08/29 | 15,940 | 16,095 | 15,935 | 16,020 | -485 | -2.9% | 61,063 |
501～
550
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
