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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 12,310 | 12,320 | 12,240 | 12,240 | +60 | +0.5% | 4,051 |
| 2021/03/22 | 12,200 | 12,240 | 12,150 | 12,180 | -70 | -0.6% | 19,397 |
| 2021/03/19 | 12,240 | 12,290 | 12,220 | 12,250 | -170 | -1.4% | 13,517 |
| 2021/03/18 | 12,440 | 12,470 | 12,380 | 12,420 | +20 | +0.2% | 13,280 |
| 2021/03/17 | 12,390 | 12,400 | 12,370 | 12,400 | -10 | -0.1% | 5,478 |
| 2021/03/16 | 12,370 | 12,430 | 12,370 | 12,410 | +70 | +0.6% | 14,135 |
| 2021/03/15 | 12,350 | 12,370 | 12,330 | 12,340 | +50 | +0.4% | 16,968 |
| 2021/03/12 | 12,270 | 12,300 | 12,250 | 12,290 | +110 | +0.9% | 12,569 |
| 2021/03/11 | 12,130 | 12,200 | 12,100 | 12,180 | +120 | +1% | 11,641 |
| 2021/03/10 | 12,060 | 12,080 | 12,030 | 12,060 | +40 | +0.3% | 6,827 |
| 2021/03/09 | 11,960 | 12,050 | 11,960 | 12,020 | +150 | +1.3% | 13,287 |
| 2021/03/08 | 11,960 | 11,970 | 11,860 | 11,870 | +210 | +1.8% | 21,063 |
| 2021/03/05 | 11,610 | 11,670 | 11,530 | 11,660 | +20 | +0.2% | 17,585 |
| 2021/03/04 | 11,650 | 11,690 | 11,580 | 11,640 | -250 | -2.1% | 24,880 |
| 2021/03/03 | 11,860 | 11,900 | 11,840 | 11,890 | +30 | +0.3% | 4,155 |
| 2021/03/02 | 11,940 | 11,950 | 11,860 | 11,860 | +140 | +1.2% | 8,727 |
| 2021/03/01 | 11,690 | 11,760 | 11,680 | 11,720 | +140 | +1.2% | 16,196 |
| 2021/02/26 | 11,650 | 11,670 | 11,570 | 11,580 | -340 | -2.9% | 18,133 |
| 2021/02/25 | 11,930 | 11,940 | 11,910 | 11,920 | +260 | +2.2% | 4,617 |
| 2021/02/24 | 11,670 | 11,740 | 11,660 | 11,660 | -110 | -0.9% | 11,921 |
| 2021/02/22 | 11,800 | 11,830 | 11,770 | 11,770 | -20 | -0.2% | 6,501 |
| 2021/02/19 | 11,820 | 11,840 | 11,770 | 11,790 | -90 | -0.8% | 24,785 |
| 2021/02/18 | 11,910 | 11,940 | 11,870 | 11,880 | -40 | -0.3% | 4,324 |
| 2021/02/17 | 11,920 | 11,930 | 11,890 | 11,920 | -30 | -0.3% | 8,537 |
| 2021/02/16 | 11,920 | 11,980 | 11,910 | 11,950 | +80 | +0.7% | 8,757 |
| 2021/02/15 | 11,850 | 11,890 | 11,830 | 11,870 | +120 | +1% | 4,831 |
| 2021/02/12 | 11,740 | 11,750 | 11,720 | 11,750 | +10 | +0.1% | 2,986 |
| 2021/02/10 | 11,720 | 11,760 | 11,690 | 11,740 | -20 | -0.2% | 5,079 |
| 2021/02/09 | 11,790 | 11,790 | 11,730 | 11,760 | -10 | -0.1% | 5,352 |
| 2021/02/08 | 11,740 | 11,790 | 11,740 | 11,770 | +60 | +0.5% | 10,083 |
| 2021/02/05 | 11,680 | 11,720 | 11,660 | 11,710 | +200 | +1.7% | 6,632 |
| 2021/02/04 | 11,540 | 11,540 | 11,480 | 11,510 | -20 | -0.2% | 4,460 |
| 2021/02/03 | 11,510 | 11,550 | 11,500 | 11,530 | +130 | +1.1% | 11,054 |
| 2021/02/02 | 11,330 | 11,400 | 11,300 | 11,400 | +240 | +2.2% | 9,623 |
| 2021/02/01 | 11,040 | 11,180 | 11,030 | 11,160 | ±0 | ±0% | 8,353 |
| 2021/01/29 | 11,250 | 11,290 | 11,140 | 11,160 | +30 | +0.3% | 24,036 |
| 2021/01/28 | 11,090 | 11,210 | 11,070 | 11,130 | -280 | -2.5% | 65,435 |
| 2021/01/27 | 11,420 | 11,430 | 11,390 | 11,410 | +30 | +0.3% | 6,297 |
| 2021/01/26 | 11,440 | 11,440 | 11,360 | 11,380 | -50 | -0.4% | 9,705 |
| 2021/01/25 | 11,430 | 11,450 | 11,400 | 11,430 | +60 | +0.5% | 2,424 |
| 2021/01/22 | 11,400 | 11,420 | 11,360 | 11,370 | -60 | -0.5% | 6,900 |
| 2021/01/21 | 11,410 | 11,440 | 11,400 | 11,430 | +150 | +1.3% | 5,574 |
| 2021/01/20 | 11,310 | 11,320 | 11,260 | 11,280 | ±0 | ±0% | 4,361 |
| 2021/01/19 | 11,200 | 11,310 | 11,200 | 11,280 | +110 | +1% | 3,023 |
| 2021/01/18 | 11,170 | 11,180 | 11,140 | 11,170 | -30 | -0.3% | 4,382 |
| 2021/01/15 | 11,290 | 11,290 | 11,190 | 11,200 | -140 | -1.2% | 12,216 |
| 2021/01/14 | 11,330 | 11,370 | 11,310 | 11,340 | +70 | +0.6% | 4,647 |
| 2021/01/13 | 11,290 | 11,300 | 11,250 | 11,270 | -70 | -0.6% | 17,730 |
| 2021/01/12 | 11,330 | 11,360 | 11,310 | 11,340 | -10 | -0.1% | 12,018 |
| 2021/01/08 | 11,290 | 11,350 | 11,280 | 11,350 | +240 | +2.2% | 9,393 |
901～
950
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
