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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 26,795 | 26,950 | 26,765 | 26,880 | -125 | -0.5% | 85,802 |
| 2025/01/27 | 27,165 | 27,170 | 26,970 | 27,005 | -255 | -0.9% | 29,897 |
| 2025/01/24 | 27,425 | 27,480 | 27,215 | 27,260 | -85 | -0.3% | 68,168 |
| 2025/01/23 | 27,325 | 27,375 | 27,305 | 27,345 | +185 | +0.7% | 47,321 |
| 2025/01/22 | 27,110 | 27,175 | 27,060 | 27,160 | +350 | +1.3% | 50,032 |
| 2025/01/21 | 26,900 | 26,915 | 26,705 | 26,810 | -85 | -0.3% | 48,988 |
| 2025/01/20 | 26,900 | 26,900 | 26,805 | 26,895 | +300 | +1.1% | 36,496 |
| 2025/01/17 | 26,510 | 26,620 | 26,440 | 26,595 | -120 | -0.4% | 29,106 |
| 2025/01/16 | 26,730 | 26,795 | 26,555 | 26,715 | +275 | +1% | 33,506 |
| 2025/01/15 | 26,555 | 26,560 | 26,400 | 26,440 | -185 | -0.7% | 20,778 |
| 2025/01/14 | 26,460 | 26,625 | 26,410 | 26,625 | -220 | -0.8% | 60,212 |
| 2025/01/10 | 26,735 | 26,875 | 26,685 | 26,845 | +15 | +0.1% | 34,323 |
| 2025/01/09 | 26,870 | 26,870 | 26,745 | 26,830 | -90 | -0.3% | 21,066 |
| 2025/01/08 | 26,885 | 26,940 | 26,840 | 26,920 | -125 | -0.5% | 29,996 |
| 2025/01/07 | 27,095 | 27,180 | 27,035 | 27,045 | +110 | +0.4% | 48,837 |
| 2025/01/06 | 26,890 | 26,950 | 26,860 | 26,935 | -155 | -0.6% | 55,246 |
| 2024/12/30 | 27,110 | 27,120 | 27,040 | 27,090 | -215 | -0.8% | 52,272 |
| 2024/12/27 | 27,375 | 27,385 | 27,290 | 27,305 | +35 | +0.1% | 86,155 |
| 2024/12/26 | 27,210 | 27,295 | 27,210 | 27,270 | +70 | +0.3% | 71,315 |
| 2024/12/25 | 27,190 | 27,230 | 27,100 | 27,200 | +290 | +1.1% | 53,980 |
| 2024/12/24 | 26,940 | 26,985 | 26,900 | 26,910 | +90 | +0.3% | 35,630 |
| 2024/12/23 | 26,765 | 26,830 | 26,700 | 26,820 | +445 | +1.7% | 66,436 |
| 2024/12/20 | 26,560 | 26,590 | 26,305 | 26,375 | +165 | +0.6% | 69,005 |
| 2024/12/19 | 26,110 | 26,250 | 26,060 | 26,210 | -470 | -1.8% | 79,049 |
| 2024/12/18 | 26,655 | 26,730 | 26,645 | 26,680 | -140 | -0.5% | 17,436 |
| 2024/12/17 | 26,840 | 26,885 | 26,810 | 26,820 | +120 | +0.4% | 29,946 |
| 2024/12/16 | 26,655 | 26,765 | 26,630 | 26,700 | +105 | +0.4% | 41,700 |
| 2024/12/13 | 26,535 | 26,615 | 26,520 | 26,595 | -50 | -0.2% | 55,586 |
| 2024/12/12 | 26,565 | 26,655 | 26,500 | 26,645 | +345 | +1.3% | 48,624 |
| 2024/12/11 | 26,330 | 26,330 | 26,255 | 26,300 | +60 | +0.2% | 18,704 |
| 2024/12/10 | 26,300 | 26,330 | 26,210 | 26,240 | +15 | +0.1% | 16,830 |
| 2024/12/09 | 26,205 | 26,240 | 26,155 | 26,225 | +115 | +0.4% | 11,811 |
| 2024/12/06 | 26,175 | 26,190 | 26,110 | 26,110 | -20 | -0.1% | 10,134 |
| 2024/12/05 | 26,300 | 26,325 | 26,130 | 26,130 | -50 | -0.2% | 31,661 |
| 2024/12/04 | 26,175 | 26,250 | 26,125 | 26,180 | -10 | ±0% | 14,556 |
| 2024/12/03 | 26,130 | 26,225 | 26,095 | 26,190 | +45 | +0.2% | 23,576 |
| 2024/12/02 | 26,100 | 26,190 | 26,075 | 26,145 | +110 | +0.4% | 26,264 |
| 2024/11/29 | 26,220 | 26,220 | 25,970 | 26,035 | -245 | -0.9% | 42,926 |
| 2024/11/28 | 26,205 | 26,295 | 26,195 | 26,280 | -160 | -0.6% | 29,348 |
| 2024/11/27 | 26,555 | 26,565 | 26,410 | 26,440 | -105 | -0.4% | 25,117 |
| 2024/11/26 | 26,605 | 26,605 | 26,440 | 26,545 | -130 | -0.5% | 33,325 |
| 2024/11/25 | 26,620 | 26,685 | 26,550 | 26,675 | +90 | +0.3% | 40,461 |
| 2024/11/22 | 26,415 | 26,585 | 26,395 | 26,585 | +225 | +0.9% | 21,869 |
| 2024/11/21 | 26,505 | 26,505 | 26,320 | 26,360 | -225 | -0.8% | 47,155 |
| 2024/11/20 | 26,415 | 26,585 | 26,395 | 26,585 | +265 | +1% | 30,567 |
| 2024/11/19 | 26,265 | 26,320 | 26,165 | 26,320 | +95 | +0.4% | 18,274 |
| 2024/11/18 | 26,230 | 26,330 | 25,870 | 26,225 | -425 | -1.6% | 78,724 |
| 2024/11/15 | 26,805 | 26,820 | 26,650 | 26,650 | -235 | -0.9% | 57,812 |
| 2024/11/14 | 26,840 | 26,935 | 26,840 | 26,885 | +205 | +0.8% | 61,218 |
| 2024/11/13 | 26,650 | 26,695 | 26,620 | 26,680 | +150 | +0.6% | 46,175 |
51～
100
件表示中 / 1286件
類似銘柄と比較する
現在ご覧いただいている「ＭＸＳ米株」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
