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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 13,270 | 13,270 | 13,220 | 13,240 | -20 | -0.2% | 17,474 |
| 2021/06/04 | 13,260 | 13,280 | 13,230 | 13,260 | -10 | -0.1% | 34,404 |
| 2021/06/03 | 13,230 | 13,270 | 13,230 | 13,270 | +50 | +0.4% | 16,475 |
| 2021/06/02 | 13,180 | 13,240 | 13,180 | 13,220 | +10 | +0.1% | 8,187 |
| 2021/06/01 | 13,220 | 13,230 | 13,180 | 13,210 | -50 | -0.4% | 8,932 |
| 2021/05/31 | 13,290 | 13,300 | 13,240 | 13,260 | -20 | -0.2% | 7,972 |
| 2021/05/28 | 13,280 | 13,310 | 13,280 | 13,280 | +150 | +1.1% | 15,291 |
| 2021/05/27 | 13,150 | 13,150 | 13,100 | 13,130 | +20 | +0.2% | 7,005 |
| 2021/05/26 | 13,110 | 13,130 | 13,100 | 13,110 | -30 | -0.2% | 8,067 |
| 2021/05/25 | 13,130 | 13,140 | 13,100 | 13,140 | +130 | +1% | 38,470 |
| 2021/05/24 | 12,980 | 13,030 | 12,980 | 13,010 | +30 | +0.2% | 7,963 |
| 2021/05/21 | 13,000 | 13,030 | 12,980 | 12,980 | +80 | +0.6% | 13,261 |
| 2021/05/20 | 12,860 | 12,920 | 12,860 | 12,900 | +40 | +0.3% | 5,774 |
| 2021/05/19 | 12,850 | 12,910 | 12,840 | 12,860 | -210 | -1.6% | 21,722 |
| 2021/05/18 | 13,060 | 13,090 | 13,060 | 13,070 | -10 | -0.1% | 7,195 |
| 2021/05/17 | 13,100 | 13,110 | 13,040 | 13,080 | +80 | +0.6% | 11,250 |
| 2021/05/14 | 12,940 | 13,000 | 12,930 | 13,000 | +200 | +1.6% | 41,908 |
| 2021/05/13 | 12,790 | 12,850 | 12,780 | 12,800 | -100 | -0.8% | 45,981 |
| 2021/05/12 | 12,950 | 12,970 | 12,850 | 12,900 | -140 | -1.1% | 18,277 |
| 2021/05/11 | 13,080 | 13,090 | 12,980 | 13,040 | -190 | -1.4% | 25,354 |
| 2021/05/10 | 13,200 | 13,250 | 13,180 | 13,230 | +70 | +0.5% | 23,843 |
| 2021/05/07 | 13,120 | 13,180 | 13,120 | 13,160 | +90 | +0.7% | 14,049 |
| 2021/05/06 | 13,060 | 13,090 | 13,040 | 13,070 | -20 | -0.2% | 14,781 |
| 2021/04/30 | 13,120 | 13,140 | 13,070 | 13,090 | +10 | +0.1% | 14,479 |
| 2021/04/28 | 13,040 | 13,090 | 13,040 | 13,080 | +60 | +0.5% | 13,875 |
| 2021/04/27 | 12,990 | 13,020 | 12,970 | 13,020 | +100 | +0.8% | 41,086 |
| 2021/04/26 | 12,920 | 12,930 | 12,900 | 12,920 | +100 | +0.8% | 31,078 |
| 2021/04/23 | 12,820 | 12,830 | 12,790 | 12,820 | -110 | -0.9% | 69,917 |
| 2021/04/22 | 12,900 | 12,930 | 12,870 | 12,930 | +150 | +1.2% | 7,335 |
| 2021/04/21 | 12,800 | 12,810 | 12,750 | 12,780 | -180 | -1.4% | 56,534 |
| 2021/04/20 | 12,920 | 12,960 | 12,910 | 12,960 | -40 | -0.3% | 28,530 |
| 2021/04/19 | 13,010 | 13,030 | 12,990 | 13,000 | ±0 | ±0% | 17,334 |
| 2021/04/16 | 13,000 | 13,010 | 12,970 | 13,000 | +80 | +0.6% | 7,533 |
| 2021/04/15 | 12,900 | 12,920 | 12,880 | 12,920 | -30 | -0.2% | 13,163 |
| 2021/04/14 | 12,930 | 12,960 | 12,900 | 12,950 | -30 | -0.2% | 24,678 |
| 2021/04/13 | 12,960 | 12,990 | 12,940 | 12,980 | +50 | +0.4% | 14,558 |
| 2021/04/12 | 12,940 | 12,970 | 12,910 | 12,930 | +90 | +0.7% | 11,837 |
| 2021/04/09 | 12,880 | 12,890 | 12,840 | 12,840 | -60 | -0.5% | 14,096 |
| 2021/04/08 | 12,880 | 12,900 | 12,850 | 12,900 | +70 | +0.5% | 11,872 |
| 2021/04/07 | 12,850 | 12,850 | 12,800 | 12,830 | -40 | -0.3% | 19,451 |
| 2021/04/06 | 12,890 | 12,890 | 12,840 | 12,870 | +80 | +0.6% | 12,879 |
| 2021/04/05 | 12,830 | 12,830 | 12,790 | 12,790 | +20 | +0.2% | 9,823 |
| 2021/04/02 | 12,770 | 12,780 | 12,750 | 12,770 | +130 | +1% | 7,925 |
| 2021/04/01 | 12,640 | 12,660 | 12,600 | 12,640 | +70 | +0.6% | 16,804 |
| 2021/03/31 | 12,520 | 12,590 | 12,510 | 12,570 | +40 | +0.3% | 6,011 |
| 2021/03/30 | 12,510 | 12,530 | 12,490 | 12,530 | +160 | +1.3% | 12,306 |
| 2021/03/29 | 12,470 | 12,470 | 12,360 | 12,370 | +60 | +0.5% | 9,284 |
| 2021/03/26 | 12,260 | 12,310 | 12,250 | 12,310 | +150 | +1.2% | 6,027 |
| 2021/03/25 | 12,150 | 12,200 | 12,140 | 12,160 | ±0 | ±0% | 8,405 |
| 2021/03/24 | 12,160 | 12,180 | 12,130 | 12,160 | -80 | -0.7% | 9,164 |
851～
900
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
