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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 14,585 | 14,590 | 14,475 | 14,505 | -175 | -1.2% | 58,910 |
| 2022/06/14 | 14,490 | 14,685 | 14,470 | 14,680 | -175 | -1.2% | 161,372 |
| 2022/06/13 | 14,945 | 14,950 | 14,825 | 14,855 | -570 | -3.7% | 90,711 |
| 2022/06/10 | 15,500 | 15,510 | 15,420 | 15,425 | -325 | -2.1% | 50,705 |
| 2022/06/09 | 15,875 | 15,905 | 15,740 | 15,750 | -100 | -0.6% | 69,300 |
| 2022/06/08 | 15,795 | 15,880 | 15,785 | 15,850 | +265 | +1.7% | 43,291 |
| 2022/06/07 | 15,650 | 15,650 | 15,570 | 15,585 | +40 | +0.3% | 84,464 |
| 2022/06/06 | 15,480 | 15,560 | 15,460 | 15,545 | -95 | -0.6% | 44,954 |
| 2022/06/03 | 15,645 | 15,665 | 15,605 | 15,640 | +285 | +1.9% | 46,053 |
| 2022/06/02 | 15,325 | 15,390 | 15,290 | 15,355 | -25 | -0.2% | 41,201 |
| 2022/06/01 | 15,375 | 15,460 | 15,370 | 15,380 | +40 | +0.3% | 42,608 |
| 2022/05/31 | 15,385 | 15,410 | 15,320 | 15,340 | +10 | +0.1% | 54,283 |
| 2022/05/30 | 15,270 | 15,335 | 15,240 | 15,330 | +530 | +3.6% | 58,528 |
| 2022/05/27 | 14,835 | 14,870 | 14,780 | 14,800 | +265 | +1.8% | 47,123 |
| 2022/05/26 | 14,545 | 14,670 | 14,535 | 14,535 | +50 | +0.3% | 46,057 |
| 2022/05/25 | 14,460 | 14,530 | 14,405 | 14,485 | +70 | +0.5% | 58,614 |
| 2022/05/24 | 14,535 | 14,550 | 14,415 | 14,415 | -105 | -0.7% | 46,434 |
| 2022/05/23 | 14,500 | 14,540 | 14,375 | 14,520 | +50 | +0.3% | 86,273 |
| 2022/05/20 | 14,400 | 14,515 | 14,385 | 14,470 | -50 | -0.3% | 65,012 |
| 2022/05/19 | 14,395 | 14,600 | 14,385 | 14,520 | -665 | -4.4% | 119,713 |
| 2022/05/18 | 15,225 | 15,240 | 15,125 | 15,185 | +180 | +1.2% | 26,070 |
| 2022/05/17 | 14,895 | 15,010 | 14,865 | 15,005 | +140 | +0.9% | 51,637 |
| 2022/05/16 | 15,035 | 15,055 | 14,785 | 14,865 | +130 | +0.9% | 67,898 |
| 2022/05/13 | 14,615 | 14,780 | 14,570 | 14,735 | +120 | +0.8% | 58,540 |
| 2022/05/12 | 14,755 | 14,795 | 14,610 | 14,615 | -450 | -3% | 93,205 |
| 2022/05/11 | 14,995 | 15,085 | 14,975 | 15,065 | -10 | -0.1% | 37,167 |
| 2022/05/10 | 15,025 | 15,105 | 14,845 | 15,075 | -290 | -1.9% | 103,326 |
| 2022/05/09 | 15,370 | 15,405 | 15,280 | 15,365 | -230 | -1.5% | 43,299 |
| 2022/05/06 | 15,565 | 15,605 | 15,510 | 15,595 | +45 | +0.3% | 54,283 |
| 2022/05/02 | 15,470 | 15,600 | 15,405 | 15,550 | -245 | -1.6% | 59,311 |
| 2022/04/28 | 15,565 | 15,800 | 15,550 | 15,795 | +380 | +2.5% | 47,795 |
| 2022/04/27 | 15,300 | 15,435 | 15,280 | 15,415 | -430 | -2.7% | 73,263 |
| 2022/04/26 | 15,790 | 15,880 | 15,730 | 15,845 | +175 | +1.1% | 50,537 |
| 2022/04/25 | 15,800 | 15,800 | 15,645 | 15,670 | -490 | -3% | 70,780 |
| 2022/04/22 | 16,190 | 16,220 | 16,140 | 16,160 | -360 | -2.2% | 50,019 |
| 2022/04/21 | 16,495 | 16,560 | 16,475 | 16,520 | +60 | +0.4% | 31,061 |
| 2022/04/20 | 16,535 | 16,545 | 16,375 | 16,460 | +225 | +1.4% | 76,832 |
| 2022/04/19 | 16,135 | 16,255 | 16,095 | 16,235 | +305 | +1.9% | 55,483 |
| 2022/04/18 | 15,890 | 15,940 | 15,845 | 15,930 | -95 | -0.6% | 38,267 |
| 2022/04/15 | 15,980 | 16,030 | 15,920 | 16,025 | -40 | -0.2% | 10,672 |
| 2022/04/14 | 16,025 | 16,080 | 16,000 | 16,065 | +65 | +0.4% | 36,459 |
| 2022/04/13 | 15,895 | 16,010 | 15,895 | 16,000 | +135 | +0.9% | 32,257 |
| 2022/04/12 | 15,905 | 15,935 | 15,800 | 15,865 | -185 | -1.2% | 65,266 |
| 2022/04/11 | 16,025 | 16,075 | 15,985 | 16,050 | -15 | -0.1% | 31,101 |
| 2022/04/08 | 16,065 | 16,090 | 15,990 | 16,065 | +170 | +1.1% | 34,921 |
| 2022/04/07 | 15,900 | 15,925 | 15,865 | 15,895 | -235 | -1.5% | 69,989 |
| 2022/04/06 | 16,095 | 16,130 | 16,070 | 16,130 | ±0 | ±0% | 30,111 |
| 2022/04/05 | 16,170 | 16,170 | 16,100 | 16,130 | +70 | +0.4% | 18,553 |
| 2022/04/04 | 15,990 | 16,060 | 15,935 | 16,060 | +65 | +0.4% | 34,064 |
| 2022/04/01 | 15,920 | 16,060 | 15,910 | 15,995 | -185 | -1.1% | 40,677 |
601～
650
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
