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 |
|---|---|---|---|---|---|---|---|
| 2022/09/08 | 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 |
| 2022/08/26 | 16,480 | 16,520 | 16,460 | 16,505 | +160 | +1% | 29,522 |
| 2022/08/25 | 16,335 | 16,355 | 16,315 | 16,345 | +150 | +0.9% | 12,205 |
| 2022/08/24 | 16,225 | 16,255 | 16,150 | 16,195 | -125 | -0.8% | 42,121 |
| 2022/08/23 | 16,410 | 16,430 | 16,295 | 16,320 | -285 | -1.7% | 66,913 |
| 2022/08/22 | 16,570 | 16,650 | 16,550 | 16,605 | -120 | -0.7% | 29,025 |
| 2022/08/19 | 16,720 | 16,775 | 16,720 | 16,725 | +155 | +0.9% | 45,596 |
| 2022/08/18 | 16,550 | 16,600 | 16,510 | 16,570 | -55 | -0.3% | 62,376 |
| 2022/08/17 | 16,610 | 16,650 | 16,565 | 16,625 | +170 | +1% | 34,989 |
| 2022/08/16 | 16,430 | 16,470 | 16,390 | 16,455 | +115 | +0.7% | 39,283 |
| 2022/08/15 | 16,355 | 16,375 | 16,310 | 16,340 | +200 | +1.2% | 39,482 |
| 2022/08/12 | 16,105 | 16,150 | 16,100 | 16,140 | +165 | +1% | 39,587 |
| 2022/08/10 | 16,030 | 16,035 | 15,965 | 15,975 | -110 | -0.7% | 20,195 |
| 2022/08/09 | 16,085 | 16,110 | 16,020 | 16,085 | -25 | -0.2% | 31,896 |
| 2022/08/08 | 16,025 | 16,115 | 16,025 | 16,110 | +180 | +1.1% | 55,456 |
| 2022/08/05 | 15,825 | 15,950 | 15,820 | 15,930 | -40 | -0.3% | 17,720 |
| 2022/08/04 | 15,950 | 15,990 | 15,920 | 15,970 | +275 | +1.8% | 42,663 |
| 2022/08/03 | 15,670 | 15,740 | 15,590 | 15,695 | +310 | +2% | 39,431 |
| 2022/08/02 | 15,525 | 15,540 | 15,360 | 15,385 | -275 | -1.8% | 33,911 |
| 2022/08/01 | 15,760 | 15,765 | 15,620 | 15,660 | -5 | ±0% | 27,383 |
| 2022/07/29 | 15,795 | 15,835 | 15,625 | 15,665 | +60 | +0.4% | 76,890 |
| 2022/07/28 | 15,710 | 15,725 | 15,580 | 15,605 | +50 | +0.3% | 38,136 |
| 2022/07/27 | 15,540 | 15,575 | 15,520 | 15,555 | +20 | +0.1% | 21,311 |
| 2022/07/26 | 15,485 | 15,535 | 15,460 | 15,535 | +60 | +0.4% | 22,211 |
| 2022/07/25 | 15,490 | 15,545 | 15,425 | 15,475 | -275 | -1.7% | 27,770 |
| 2022/07/22 | 15,670 | 15,770 | 15,665 | 15,750 | ±0 | ±0% | 48,819 |
| 2022/07/21 | 15,715 | 15,760 | 15,665 | 15,750 | +75 | +0.5% | 80,615 |
| 2022/07/20 | 15,630 | 15,700 | 15,620 | 15,675 | +445 | +2.9% | 48,117 |
| 2022/07/19 | 15,235 | 15,255 | 15,200 | 15,230 | +80 | +0.5% | 48,303 |
| 2022/07/15 | 15,190 | 15,200 | 15,110 | 15,150 | +90 | +0.6% | 18,599 |
| 2022/07/14 | 14,925 | 15,095 | 14,910 | 15,060 | +5 | ±0% | 17,180 |
| 2022/07/13 | 14,995 | 15,080 | 14,990 | 15,055 | -55 | -0.4% | 10,362 |
| 2022/07/12 | 15,225 | 15,235 | 15,090 | 15,110 | -120 | -0.8% | 15,315 |
| 2022/07/11 | 15,230 | 15,290 | 15,215 | 15,230 | +115 | +0.8% | 30,773 |
| 2022/07/08 | 15,185 | 15,235 | 15,105 | 15,115 | +85 | +0.6% | 131,865 |
| 2022/07/07 | 15,020 | 15,050 | 14,910 | 15,030 | +215 | +1.5% | 24,278 |
| 2022/07/06 | 14,875 | 14,970 | 14,810 | 14,815 | -210 | -1.4% | 51,791 |
| 2022/07/05 | 14,985 | 15,050 | 14,970 | 15,025 | +235 | +1.6% | 35,818 |
| 2022/07/04 | 14,765 | 14,790 | 14,670 | 14,790 | +260 | +1.8% | 25,865 |
| 2022/07/01 | 14,765 | 14,785 | 14,490 | 14,530 | -310 | -2.1% | 36,837 |
| 2022/06/30 | 14,950 | 14,975 | 14,820 | 14,840 | -95 | -0.6% | 27,035 |
| 2022/06/29 | 14,930 | 14,970 | 14,895 | 14,935 | -230 | -1.5% | 39,809 |
701～
750
件表示中 / 1353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
