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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 15,150 | 15,160 | 15,110 | 15,140 | +220 | +1.5% | 40,464 |
| 2021/10/29 | 14,950 | 14,970 | 14,900 | 14,920 | +40 | +0.3% | 15,136 |
| 2021/10/28 | 14,910 | 14,910 | 14,860 | 14,880 | -120 | -0.8% | 29,427 |
| 2021/10/27 | 15,010 | 15,020 | 14,960 | 15,000 | +20 | +0.1% | 22,761 |
| 2021/10/26 | 14,950 | 14,990 | 14,930 | 14,980 | +130 | +0.9% | 25,380 |
| 2021/10/25 | 14,800 | 14,850 | 14,780 | 14,850 | -30 | -0.2% | 18,423 |
| 2021/10/22 | 14,820 | 14,910 | 14,820 | 14,880 | +60 | +0.4% | 26,233 |
| 2021/10/21 | 14,880 | 14,890 | 14,790 | 14,820 | -40 | -0.3% | 38,865 |
| 2021/10/20 | 14,870 | 14,890 | 14,840 | 14,860 | +140 | +1% | 35,485 |
| 2021/10/19 | 14,720 | 14,750 | 14,680 | 14,720 | +60 | +0.4% | 31,854 |
| 2021/10/18 | 14,720 | 14,720 | 14,620 | 14,660 | +50 | +0.3% | 51,722 |
| 2021/10/15 | 14,530 | 14,610 | 14,480 | 14,610 | +320 | +2.2% | 45,519 |
| 2021/10/14 | 14,220 | 14,290 | 14,210 | 14,290 | +150 | +1.1% | 21,664 |
| 2021/10/13 | 14,130 | 14,170 | 14,120 | 14,140 | +20 | +0.1% | 23,173 |
| 2021/10/12 | 14,170 | 14,190 | 14,090 | 14,120 | -80 | -0.6% | 13,040 |
| 2021/10/11 | 14,070 | 14,200 | 14,060 | 14,200 | +60 | +0.4% | 32,642 |
| 2021/10/08 | 14,120 | 14,160 | 14,090 | 14,140 | +120 | +0.9% | 41,634 |
| 2021/10/07 | 13,980 | 14,060 | 13,960 | 14,020 | +160 | +1.2% | 23,566 |
| 2021/10/06 | 13,870 | 13,920 | 13,820 | 13,860 | +120 | +0.9% | 15,623 |
| 2021/10/05 | 13,700 | 13,750 | 13,630 | 13,740 | -120 | -0.9% | 24,992 |
| 2021/10/04 | 13,900 | 13,910 | 13,810 | 13,860 | +160 | +1.2% | 44,130 |
| 2021/10/01 | 13,810 | 13,820 | 13,650 | 13,700 | -390 | -2.8% | 48,056 |
| 2021/09/30 | 14,040 | 14,120 | 14,030 | 14,090 | +80 | +0.6% | 13,627 |
| 2021/09/29 | 13,980 | 14,030 | 13,950 | 14,010 | -200 | -1.4% | 27,399 |
| 2021/09/28 | 14,140 | 14,210 | 14,110 | 14,210 | ±0 | ±0% | 9,772 |
| 2021/09/27 | 14,180 | 14,230 | 14,170 | 14,210 | +120 | +0.9% | 25,014 |
| 2021/09/24 | 14,100 | 14,130 | 14,080 | 14,090 | +350 | +2.5% | 71,866 |
| 2021/09/22 | 13,610 | 13,740 | 13,560 | 13,740 | -20 | -0.1% | 69,262 |
| 2021/09/21 | 13,720 | 13,800 | 13,700 | 13,760 | -360 | -2.5% | 85,298 |
| 2021/09/17 | 14,060 | 14,130 | 14,050 | 14,120 | +90 | +0.6% | 21,495 |
| 2021/09/16 | 14,090 | 14,090 | 14,030 | 14,030 | +30 | +0.2% | 27,162 |
| 2021/09/15 | 14,020 | 14,030 | 13,970 | 14,000 | -150 | -1.1% | 42,933 |
| 2021/09/14 | 14,140 | 14,160 | 14,110 | 14,150 | +40 | +0.3% | 22,343 |
| 2021/09/13 | 14,130 | 14,140 | 14,070 | 14,110 | -100 | -0.7% | 43,406 |
| 2021/09/10 | 14,150 | 14,210 | 14,140 | 14,210 | +10 | +0.1% | 25,733 |
| 2021/09/09 | 14,260 | 14,270 | 14,190 | 14,200 | -120 | -0.8% | 37,159 |
| 2021/09/08 | 14,290 | 14,320 | 14,280 | 14,320 | +10 | +0.1% | 10,412 |
| 2021/09/07 | 14,310 | 14,310 | 14,280 | 14,310 | +10 | +0.1% | 11,989 |
| 2021/09/06 | 14,270 | 14,300 | 14,240 | 14,300 | -50 | -0.3% | 23,212 |
| 2021/09/03 | 14,290 | 14,350 | 14,290 | 14,350 | +80 | +0.6% | 21,317 |
| 2021/09/02 | 14,290 | 14,300 | 14,240 | 14,270 | -80 | -0.6% | 21,855 |
| 2021/09/01 | 14,300 | 14,350 | 14,290 | 14,350 | +50 | +0.3% | 9,128 |
| 2021/08/31 | 14,280 | 14,310 | 14,260 | 14,300 | +110 | +0.8% | 22,558 |
| 2021/08/30 | 14,220 | 14,230 | 14,170 | 14,190 | +70 | +0.5% | 40,385 |
| 2021/08/27 | 14,110 | 14,130 | 14,080 | 14,120 | -30 | -0.2% | 12,318 |
| 2021/08/26 | 14,170 | 14,180 | 14,140 | 14,150 | +40 | +0.3% | 14,924 |
| 2021/08/25 | 14,120 | 14,130 | 14,090 | 14,110 | -10 | -0.1% | 14,425 |
| 2021/08/24 | 14,100 | 14,130 | 14,100 | 14,120 | +90 | +0.6% | 17,490 |
| 2021/08/23 | 14,000 | 14,050 | 13,990 | 14,030 | +200 | +1.4% | 26,677 |
| 2021/08/20 | 13,850 | 13,890 | 13,800 | 13,830 | -30 | -0.2% | 25,065 |
751～
800
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
