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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 16,150 | 16,255 | 16,130 | 16,180 | -75 | -0.5% | 35,812 |
| 2022/03/30 | 16,380 | 16,380 | 16,155 | 16,255 | -45 | -0.3% | 60,952 |
| 2022/03/29 | 16,245 | 16,335 | 16,195 | 16,300 | +270 | +1.7% | 63,095 |
| 2022/03/28 | 15,925 | 16,030 | 15,890 | 16,030 | +210 | +1.3% | 81,495 |
| 2022/03/25 | 15,875 | 15,880 | 15,750 | 15,820 | +195 | +1.2% | 56,179 |
| 2022/03/24 | 15,515 | 15,625 | 15,490 | 15,625 | -90 | -0.6% | 33,256 |
| 2022/03/23 | 15,740 | 15,750 | 15,660 | 15,715 | +340 | +2.2% | 77,988 |
| 2022/03/22 | 15,305 | 15,390 | 15,295 | 15,375 | +390 | +2.6% | 80,120 |
| 2022/03/18 | 14,945 | 14,985 | 14,930 | 14,985 | +130 | +0.9% | 34,384 |
| 2022/03/17 | 14,910 | 14,930 | 14,815 | 14,855 | +325 | +2.2% | 52,492 |
| 2022/03/16 | 14,475 | 14,555 | 14,440 | 14,530 | +325 | +2.3% | 59,670 |
| 2022/03/15 | 14,205 | 14,230 | 14,165 | 14,205 | -105 | -0.7% | 55,671 |
| 2022/03/14 | 14,295 | 14,320 | 14,255 | 14,310 | +45 | +0.3% | 21,583 |
| 2022/03/11 | 14,240 | 14,275 | 14,145 | 14,265 | +30 | +0.2% | 15,138 |
| 2022/03/10 | 14,230 | 14,270 | 14,220 | 14,235 | +335 | +2.4% | 38,707 |
| 2022/03/09 | 13,855 | 13,965 | 13,855 | 13,900 | +75 | +0.5% | 31,213 |
| 2022/03/08 | 13,880 | 13,990 | 13,825 | 13,825 | -285 | -2% | 107,369 |
| 2022/03/07 | 14,105 | 14,175 | 14,045 | 14,110 | -275 | -1.9% | 47,218 |
| 2022/03/04 | 14,510 | 14,510 | 14,200 | 14,385 | -185 | -1.3% | 59,351 |
| 2022/03/03 | 14,530 | 14,590 | 14,515 | 14,570 | +275 | +1.9% | 51,712 |
| 2022/03/02 | 14,250 | 14,315 | 14,225 | 14,295 | -155 | -1.1% | 44,604 |
| 2022/03/01 | 14,475 | 14,495 | 14,430 | 14,450 | +210 | +1.5% | 54,123 |
| 2022/02/28 | 14,240 | 14,335 | 14,160 | 14,240 | +140 | +1% | 44,467 |
| 2022/02/25 | 14,150 | 14,210 | 14,075 | 14,100 | +485 | +3.6% | 61,374 |
| 2022/02/24 | 13,935 | 13,955 | 13,560 | 13,615 | -505 | -3.6% | 125,051 |
| 2022/02/22 | 14,065 | 14,150 | 14,030 | 14,120 | -335 | -2.3% | 44,760 |
| 2022/02/21 | 14,290 | 14,465 | 14,250 | 14,455 | -120 | -0.8% | 32,575 |
| 2022/02/18 | 14,460 | 14,600 | 14,425 | 14,575 | -170 | -1.2% | 42,215 |
| 2022/02/17 | 14,800 | 14,825 | 14,685 | 14,745 | -80 | -0.5% | 39,143 |
| 2022/02/16 | 14,800 | 14,825 | 14,785 | 14,825 | +275 | +1.9% | 34,101 |
| 2022/02/15 | 14,625 | 14,625 | 14,520 | 14,550 | -105 | -0.7% | 23,005 |
| 2022/02/14 | 14,680 | 14,685 | 14,605 | 14,655 | -530 | -3.5% | 42,521 |
| 2022/02/10 | 15,215 | 15,215 | 15,140 | 15,185 | +150 | +1% | 24,681 |
| 2022/02/09 | 15,015 | 15,050 | 14,985 | 15,035 | +185 | +1.2% | 19,678 |
| 2022/02/08 | 14,840 | 14,870 | 14,825 | 14,850 | -50 | -0.3% | 11,466 |
| 2022/02/07 | 14,895 | 14,900 | 14,825 | 14,900 | -40 | -0.3% | 20,740 |
| 2022/02/04 | 14,925 | 14,950 | 14,860 | 14,940 | +10 | +0.1% | 28,288 |
| 2022/02/03 | 14,900 | 14,935 | 14,870 | 14,930 | -120 | -0.8% | 29,627 |
| 2022/02/02 | 15,015 | 15,055 | 15,000 | 15,050 | +185 | +1.2% | 21,346 |
| 2022/02/01 | 14,870 | 14,885 | 14,810 | 14,865 | +145 | +1% | 34,112 |
| 2022/01/31 | 14,610 | 14,730 | 14,585 | 14,720 | +300 | +2.1% | 34,614 |
| 2022/01/28 | 14,365 | 14,435 | 14,330 | 14,420 | +295 | +2.1% | 46,757 |
| 2022/01/27 | 14,385 | 14,395 | 14,050 | 14,125 | -150 | -1.1% | 54,876 |
| 2022/01/26 | 14,260 | 14,290 | 14,185 | 14,275 | +15 | +0.1% | 39,340 |
| 2022/01/25 | 14,425 | 14,430 | 14,170 | 14,260 | -205 | -1.4% | 79,479 |
| 2022/01/24 | 14,425 | 14,495 | 14,400 | 14,465 | -110 | -0.8% | 48,624 |
| 2022/01/21 | 14,600 | 14,605 | 14,465 | 14,575 | -365 | -2.4% | 56,052 |
| 2022/01/20 | 14,835 | 14,960 | 14,800 | 14,940 | +25 | +0.2% | 62,832 |
| 2022/01/19 | 15,040 | 15,095 | 14,890 | 14,915 | -350 | -2.3% | 66,757 |
| 2022/01/18 | 15,330 | 15,355 | 15,260 | 15,265 | -10 | -0.1% | 27,597 |
651～
700
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
