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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 13,850 | 13,900 | 13,840 | 13,860 | -130 | -0.9% | 29,961 |
| 2021/08/18 | 13,940 | 14,000 | 13,930 | 13,990 | ±0 | ±0% | 10,639 |
| 2021/08/17 | 14,030 | 14,030 | 13,990 | 13,990 | +10 | +0.1% | 9,807 |
| 2021/08/16 | 14,030 | 14,030 | 13,960 | 13,980 | -120 | -0.9% | 21,385 |
| 2021/08/13 | 14,100 | 14,120 | 14,100 | 14,100 | +40 | +0.3% | 14,946 |
| 2021/08/12 | 14,070 | 14,070 | 14,050 | 14,060 | +10 | +0.1% | 11,719 |
| 2021/08/11 | 14,040 | 14,060 | 14,040 | 14,050 | +60 | +0.4% | 9,875 |
| 2021/08/10 | 14,000 | 14,020 | 13,970 | 13,990 | +70 | +0.5% | 17,582 |
| 2021/08/06 | 13,900 | 13,930 | 13,900 | 13,920 | +60 | +0.4% | 16,214 |
| 2021/08/05 | 13,830 | 13,860 | 13,820 | 13,860 | +50 | +0.4% | 16,101 |
| 2021/08/04 | 13,790 | 13,810 | 13,770 | 13,810 | +40 | +0.3% | 11,687 |
| 2021/08/03 | 13,760 | 13,780 | 13,730 | 13,770 | -120 | -0.9% | 16,779 |
| 2021/08/02 | 13,830 | 13,900 | 13,830 | 13,890 | +140 | +1% | 14,475 |
| 2021/07/30 | 13,780 | 13,780 | 13,740 | 13,750 | -80 | -0.6% | 16,551 |
| 2021/07/29 | 13,850 | 13,860 | 13,780 | 13,830 | -10 | -0.1% | 10,742 |
| 2021/07/28 | 13,830 | 13,880 | 13,790 | 13,840 | -80 | -0.6% | 19,938 |
| 2021/07/27 | 13,960 | 13,960 | 13,920 | 13,920 | +40 | +0.3% | 21,629 |
| 2021/07/26 | 13,950 | 13,960 | 13,880 | 13,880 | +280 | +2.1% | 42,040 |
| 2021/07/21 | 13,630 | 13,650 | 13,590 | 13,600 | +190 | +1.4% | 17,846 |
| 2021/07/20 | 13,400 | 13,440 | 13,350 | 13,410 | -170 | -1.3% | 40,515 |
| 2021/07/19 | 13,590 | 13,590 | 13,540 | 13,580 | -160 | -1.2% | 35,842 |
| 2021/07/16 | 13,690 | 13,740 | 13,670 | 13,740 | -20 | -0.1% | 12,149 |
| 2021/07/15 | 13,790 | 13,790 | 13,730 | 13,760 | -50 | -0.4% | 18,301 |
| 2021/07/14 | 13,820 | 13,850 | 13,800 | 13,810 | -40 | -0.3% | 18,535 |
| 2021/07/13 | 13,850 | 13,870 | 13,840 | 13,850 | +80 | +0.6% | 19,485 |
| 2021/07/12 | 13,800 | 13,810 | 13,740 | 13,770 | +140 | +1% | 11,700 |
| 2021/07/09 | 13,580 | 13,640 | 13,520 | 13,630 | -90 | -0.7% | 25,923 |
| 2021/07/08 | 13,800 | 13,810 | 13,720 | 13,720 | -20 | -0.1% | 11,718 |
| 2021/07/07 | 13,740 | 13,760 | 13,710 | 13,740 | -50 | -0.4% | 19,406 |
| 2021/07/06 | 13,830 | 13,830 | 13,790 | 13,790 | -30 | -0.2% | 13,532 |
| 2021/07/05 | 13,840 | 13,840 | 13,810 | 13,820 | +20 | +0.1% | 35,403 |
| 2021/07/02 | 13,800 | 13,820 | 13,780 | 13,800 | +100 | +0.7% | 12,595 |
| 2021/07/01 | 13,700 | 13,710 | 13,680 | 13,700 | +110 | +0.8% | 8,259 |
| 2021/06/30 | 13,590 | 13,610 | 13,580 | 13,590 | +20 | +0.1% | 7,285 |
| 2021/06/29 | 13,580 | 13,580 | 13,540 | 13,570 | ±0 | ±0% | 12,330 |
| 2021/06/28 | 13,600 | 13,600 | 13,560 | 13,570 | +20 | +0.1% | 14,738 |
| 2021/06/25 | 13,560 | 13,570 | 13,540 | 13,550 | +70 | +0.5% | 9,861 |
| 2021/06/24 | 13,500 | 13,510 | 13,470 | 13,480 | -10 | -0.1% | 10,873 |
| 2021/06/23 | 13,440 | 13,500 | 13,440 | 13,490 | +120 | +0.9% | 28,988 |
| 2021/06/22 | 13,340 | 13,380 | 13,320 | 13,370 | +320 | +2.5% | 25,134 |
| 2021/06/21 | 13,130 | 13,150 | 12,990 | 13,050 | -260 | -2% | 59,402 |
| 2021/06/18 | 13,350 | 13,350 | 13,310 | 13,310 | -20 | -0.2% | 33,547 |
| 2021/06/17 | 13,340 | 13,340 | 13,290 | 13,330 | -40 | -0.3% | 15,793 |
| 2021/06/16 | 13,380 | 13,390 | 13,370 | 13,370 | -60 | -0.4% | 16,375 |
| 2021/06/15 | 13,390 | 13,440 | 13,390 | 13,430 | +90 | +0.7% | 15,082 |
| 2021/06/14 | 13,350 | 13,360 | 13,330 | 13,340 | +50 | +0.4% | 32,924 |
| 2021/06/11 | 13,260 | 13,290 | 13,250 | 13,290 | +50 | +0.4% | 13,693 |
| 2021/06/10 | 13,250 | 13,250 | 13,230 | 13,240 | ±0 | ±0% | 11,574 |
| 2021/06/09 | 13,250 | 13,250 | 13,230 | 13,240 | -10 | -0.1% | 12,445 |
| 2021/06/08 | 13,220 | 13,260 | 13,210 | 13,250 | +10 | +0.1% | 56,449 |
801～
850
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
