ＭＡＸＩＳ米国株式（Ｓ＆Ｐ５００）上場投信

2558 / 東証(その他) / ETF・REIT等

26,585 +225 (+0.85%)

株価：2024/11/22 15:30 15分ディレイ

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
2020/05/29	9,310	9,340	9,270	9,280	-120	-1.3%	5,433
2020/05/28	9,400	9,420	9,340	9,400	+140	+1.5%	6,879
2020/05/27	9,210	9,290	9,170	9,260	-20	-0.2%	4,956
2020/05/26	9,190	9,300	9,190	9,280	+140	+1.5%	5,271
2020/05/25	9,160	9,160	9,100	9,140	+160	+1.8%	4,210
2020/05/22	9,100	9,100	8,960	8,980	-120	-1.3%	4,023
2020/05/21	9,120	9,140	9,070	9,100	+70	+0.8%	5,258
2020/05/20	9,020	9,080	9,020	9,030	-10	-0.1%	4,846
2020/05/19	9,060	9,070	9,010	9,040	+220	+2.5%	6,458
2020/05/18	8,810	8,840	8,790	8,820	+80	+0.9%	4,592
2020/05/15	8,770	8,790	8,700	8,740	+160	+1.9%	3,080
2020/05/14	8,610	8,640	8,560	8,580	-210	-2.4%	6,562
2020/05/13	8,700	8,850	8,670	8,790	-150	-1.7%	5,273
2020/05/12	8,970	8,990	8,900	8,940	-30	-0.3%	2,166
2020/05/11	9,000	9,030	8,970	8,970	+70	+0.8%	4,097
2020/05/08	8,780	8,900	8,780	8,900	+210	+2.4%	2,356
2020/05/07	8,630	8,690	8,620	8,690	-90	-1%	4,220
2020/05/01	8,850	8,850	8,750	8,780	-220	-2.4%	4,576
2020/04/30	8,990	9,010	8,940	9,000	+200	+2.3%	9,118
2020/04/28	8,790	8,800	8,750	8,800	+10	+0.1%	2,889
2020/04/27	8,680	8,790	8,630	8,790	+260	+3%	3,809
2020/04/24	8,540	8,560	8,500	8,530	-70	-0.8%	1,854
2020/04/23	8,570	8,610	8,560	8,600	+130	+1.5%	1,519
2020/04/22	8,460	8,510	8,370	8,470	-120	-1.4%	3,461
2020/04/21	8,670	8,740	8,550	8,590	-230	-2.6%	6,754
2020/04/20	8,790	8,870	8,780	8,820	-50	-0.6%	6,941
2020/04/17	8,850	8,880	8,800	8,870	+260	+3%	6,179
2020/04/16	8,520	8,610	8,480	8,610	-60	-0.7%	3,146
2020/04/15	8,700	8,700	8,640	8,670	+20	+0.2%	3,382
2020/04/14	8,530	8,660	8,500	8,650	+140	+1.6%	5,842
2020/04/13	8,570	8,570	8,450	8,510	-100	-1.2%	5,683
2020/04/10	8,550	8,610	8,510	8,610	+90	+1.1%	4,526
2020/04/09	8,380	8,560	8,380	8,520	+210	+2.5%	4,812
2020/04/08	8,310	8,350	8,140	8,310	+40	+0.5%	4,542
2020/04/07	8,300	8,390	8,160	8,270	+160	+2%	5,355
2020/04/06	7,930	8,110	7,880	8,110	+390	+5.1%	6,244
2020/04/03	7,830	7,850	7,670	7,720	+10	+0.1%	3,427
2020/04/02	7,740	7,750	7,600	7,710	-50	-0.6%	3,958
2020/04/01	7,960	7,970	7,690	7,760	-360	-4.4%	5,427
2020/03/31	8,120	8,250	8,040	8,120	+180	+2.3%	5,888
2020/03/30	7,780	7,950	7,650	7,940	-80	-1%	5,382
2020/03/27	8,120	8,250	7,900	8,020	+290	+3.8%	6,974
2020/03/26	7,870	7,900	7,700	7,730	-110	-1.4%	7,593
2020/03/25	7,790	7,900	7,660	7,840	+500	+6.8%	14,741
2020/03/24	7,250	7,370	7,180	7,340	+360	+5.2%	7,030
2020/03/23	7,100	7,250	6,940	6,980	-370	-5%	18,496
2020/03/19	7,690	7,690	7,190	7,350	-150	-2%	13,376
2020/03/18	7,500	7,570	7,400	7,500	-200	-2.6%	11,943
2020/03/17	7,470	7,750	7,360	7,700	+80	+1%	10,877
2020/03/16	8,120	8,120	7,620	7,620	-50	-0.7%	17,563