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 |
---|---|---|---|---|---|---|---|
2022/01/17 | 15,290 | 15,305 | 15,255 | 15,275 | +50 | +0.3% | 26,357 |
2022/01/14 | 15,270 | 15,275 | 15,160 | 15,225 | -270 | -1.7% | 92,387 |
2022/01/13 | 15,550 | 15,550 | 15,480 | 15,495 | -145 | -0.9% | 44,219 |
2022/01/12 | 15,595 | 15,640 | 15,570 | 15,640 | +195 | +1.3% | 35,083 |
2022/01/11 | 15,460 | 15,475 | 15,405 | 15,445 | -210 | -1.3% | 92,474 |
2022/01/07 | 15,640 | 15,680 | 15,620 | 15,655 | +110 | +0.7% | 58,818 |
2022/01/06 | 15,655 | 15,690 | 15,530 | 15,545 | -335 | -2.1% | 53,987 |
2022/01/05 | 15,935 | 15,945 | 15,880 | 15,880 | -65 | -0.4% | 33,506 |
2022/01/04 | 15,830 | 15,945 | 15,820 | 15,945 | +150 | +0.9% | 33,205 |
2021/12/30 | 15,775 | 15,800 | 15,750 | 15,795 | +10 | +0.1% | 27,488 |
2021/12/29 | 15,765 | 15,785 | 15,730 | 15,785 | +25 | +0.2% | 53,922 |
2021/12/28 | 15,730 | 15,760 | 15,710 | 15,760 | +260 | +1.7% | 52,445 |
2021/12/27 | 15,510 | 15,510 | 15,475 | 15,500 | +70 | +0.5% | 70,419 |
2021/12/24 | 15,475 | 15,485 | 15,420 | 15,430 | +65 | +0.4% | 41,227 |
2021/12/23 | 15,365 | 15,380 | 15,350 | 15,365 | +180 | +1.2% | 24,892 |
2021/12/22 | 15,195 | 15,215 | 15,175 | 15,185 | +165 | +1.1% | 23,941 |
2021/12/21 | 14,955 | 15,020 | 14,900 | 15,020 | +165 | +1.1% | 31,267 |
2021/12/20 | 14,950 | 14,990 | 14,835 | 14,855 | -330 | -2.2% | 69,105 |
2021/12/17 | 15,210 | 15,255 | 15,135 | 15,185 | -260 | -1.7% | 32,687 |
2021/12/16 | 15,445 | 15,455 | 15,385 | 15,445 | +305 | +2% | 59,713 |
2021/12/15 | 15,130 | 15,150 | 15,095 | 15,140 | -85 | -0.6% | 25,948 |
2021/12/14 | 15,215 | 15,245 | 15,190 | 15,225 | -155 | -1% | 27,537 |
2021/12/13 | 15,350 | 15,395 | 15,340 | 15,380 | +215 | +1.4% | 25,527 |
2021/12/10 | 15,195 | 15,220 | 15,150 | 15,165 | -115 | -0.8% | 23,886 |
2021/12/09 | 15,310 | 15,335 | 15,270 | 15,280 | -25 | -0.2% | 33,630 |
2021/12/08 | 15,340 | 15,345 | 15,215 | 15,305 | +220 | +1.5% | 68,945 |
2021/12/07 | 15,010 | 15,090 | 14,985 | 15,085 | +210 | +1.4% | 32,543 |
2021/12/06 | 14,845 | 14,895 | 14,810 | 14,875 | -95 | -0.6% | 24,761 |
2021/12/03 | 14,875 | 14,985 | 14,805 | 14,970 | +15 | +0.1% | 28,798 |
2021/12/02 | 14,785 | 15,000 | 14,705 | 14,955 | -115 | -0.8% | 58,067 |
2021/12/01 | 14,935 | 15,070 | 14,880 | 15,070 | +75 | +0.5% | 55,330 |
2021/11/30 | 15,265 | 15,280 | 14,985 | 14,995 | -90 | -0.6% | 52,014 |
2021/11/29 | 15,130 | 15,180 | 15,075 | 15,085 | -265 | -1.7% | 153,422 |
2021/11/26 | 15,520 | 15,520 | 15,330 | 15,350 | -300 | -1.9% | 89,906 |
2021/11/25 | 15,600 | 15,650 | 15,600 | 15,650 | +150 | +1% | 35,678 |
2021/11/24 | 15,500 | 15,530 | 15,460 | 15,500 | +40 | +0.3% | 34,811 |
2021/11/22 | 15,420 | 15,470 | 15,410 | 15,460 | -60 | -0.4% | 33,617 |
2021/11/19 | 15,470 | 15,540 | 15,460 | 15,520 | +110 | +0.7% | 24,766 |
2021/11/18 | 15,410 | 15,430 | 15,340 | 15,410 | -90 | -0.6% | 30,009 |
2021/11/17 | 15,520 | 15,530 | 15,500 | 15,500 | +140 | +0.9% | 25,489 |
2021/11/16 | 15,350 | 15,410 | 15,350 | 15,360 | +30 | +0.2% | 19,547 |
2021/11/15 | 15,360 | 15,370 | 15,310 | 15,330 | +60 | +0.4% | 29,017 |
2021/11/12 | 15,260 | 15,300 | 15,250 | 15,270 | +40 | +0.3% | 24,050 |
2021/11/11 | 15,200 | 15,270 | 15,200 | 15,230 | +100 | +0.7% | 36,284 |
2021/11/10 | 15,160 | 15,190 | 15,110 | 15,130 | -80 | -0.5% | 28,636 |
2021/11/09 | 15,280 | 15,280 | 15,190 | 15,210 | -90 | -0.6% | 32,754 |
2021/11/08 | 15,300 | 15,310 | 15,280 | 15,300 | +10 | +0.1% | 30,621 |
2021/11/05 | 15,320 | 15,320 | 15,260 | 15,290 | +10 | +0.1% | 31,167 |
2021/11/04 | 15,300 | 15,300 | 15,270 | 15,280 | +240 | +1.6% | 35,041 |
2021/11/02 | 15,110 | 15,120 | 15,020 | 15,040 | -100 | -0.7% | 31,535 |
701~
750
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