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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 25,180 | 25,190 | 25,130 | 25,185 | +55 | +0.2% | 32,319 |
| 2024/06/26 | 25,070 | 25,135 | 25,060 | 25,130 | +145 | +0.6% | 37,931 |
| 2024/06/25 | 25,000 | 25,000 | 24,905 | 24,985 | -80 | -0.3% | 30,430 |
| 2024/06/24 | 25,100 | 25,110 | 24,995 | 25,065 | +55 | +0.2% | 42,738 |
| 2024/06/21 | 25,000 | 25,015 | 24,970 | 25,010 | +10 | ±0% | 37,645 |
| 2024/06/20 | 24,905 | 25,010 | 24,905 | 25,000 | +135 | +0.5% | 28,996 |
| 2024/06/19 | 24,895 | 24,895 | 24,855 | 24,865 | +45 | +0.2% | 30,373 |
| 2024/06/18 | 24,805 | 24,820 | 24,745 | 24,820 | +260 | +1.1% | 71,423 |
| 2024/06/17 | 24,570 | 24,570 | 24,520 | 24,560 | -125 | -0.5% | 52,411 |
| 2024/06/14 | 24,495 | 24,685 | 24,485 | 24,685 | +210 | +0.9% | 60,782 |
| 2024/06/13 | 24,430 | 24,500 | 24,420 | 24,475 | +190 | +0.8% | 61,119 |
| 2024/06/12 | 24,240 | 24,285 | 24,225 | 24,285 | +100 | +0.4% | 45,571 |
| 2024/06/11 | 24,150 | 24,190 | 24,140 | 24,185 | +95 | +0.4% | 30,579 |
| 2024/06/10 | 24,010 | 24,125 | 24,010 | 24,090 | +155 | +0.6% | 28,116 |
| 2024/06/07 | 23,935 | 23,965 | 23,910 | 23,935 | -15 | -0.1% | 17,099 |
| 2024/06/06 | 24,000 | 24,000 | 23,885 | 23,950 | +165 | +0.7% | 25,430 |
| 2024/06/05 | 23,720 | 23,810 | 23,705 | 23,785 | -35 | -0.1% | 22,971 |
| 2024/06/04 | 23,775 | 24,160 | 23,770 | 23,820 | -215 | -0.9% | 29,589 |
| 2024/06/03 | 23,970 | 24,035 | 23,950 | 24,035 | +390 | +1.6% | 49,081 |
| 2024/05/31 | 23,665 | 23,680 | 23,575 | 23,645 | -80 | -0.3% | 25,543 |
| 2024/05/30 | 23,865 | 23,870 | 23,695 | 23,725 | -235 | -1% | 34,064 |
| 2024/05/29 | 24,015 | 24,055 | 23,945 | 23,960 | -45 | -0.2% | 17,767 |
| 2024/05/28 | 24,030 | 24,030 | 23,985 | 24,005 | +5 | ±0% | 25,859 |
| 2024/05/27 | 23,980 | 24,000 | 23,935 | 24,000 | +125 | +0.5% | 18,472 |
| 2024/05/24 | 23,850 | 23,910 | 23,835 | 23,875 | -270 | -1.1% | 38,762 |
| 2024/05/23 | 24,060 | 24,160 | 24,040 | 24,145 | +145 | +0.6% | 47,930 |
| 2024/05/22 | 23,975 | 24,000 | 23,960 | 24,000 | +55 | +0.2% | 19,862 |
| 2024/05/21 | 23,930 | 23,960 | 23,920 | 23,945 | +115 | +0.5% | 21,572 |
| 2024/05/20 | 23,860 | 23,870 | 23,825 | 23,830 | +40 | +0.2% | 33,556 |
| 2024/05/17 | 23,720 | 23,805 | 23,710 | 23,790 | +150 | +0.6% | 28,409 |
| 2024/05/16 | 23,640 | 23,685 | 23,540 | 23,640 | ±0 | ±0% | 31,005 |
| 2024/05/15 | 23,665 | 23,675 | 23,615 | 23,640 | +125 | +0.5% | 17,519 |
| 2024/05/14 | 23,495 | 23,530 | 23,490 | 23,515 | +15 | +0.1% | 16,993 |
| 2024/05/13 | 23,425 | 23,500 | 23,385 | 23,500 | +90 | +0.4% | 19,823 |
| 2024/05/10 | 23,350 | 23,415 | 23,350 | 23,410 | +195 | +0.8% | 22,800 |
| 2024/05/09 | 23,205 | 23,255 | 23,175 | 23,215 | +45 | +0.2% | 16,354 |
| 2024/05/08 | 23,120 | 23,190 | 23,115 | 23,170 | +120 | +0.5% | 25,132 |
| 2024/05/07 | 23,015 | 23,075 | 22,955 | 23,050 | +415 | +1.8% | 46,036 |
| 2024/05/02 | 22,610 | 22,700 | 22,590 | 22,635 | -270 | -1.2% | 36,319 |
| 2024/05/01 | 22,845 | 22,910 | 22,845 | 22,905 | -180 | -0.8% | 22,753 |
| 2024/04/30 | 23,020 | 23,110 | 22,995 | 23,085 | +175 | +0.8% | 49,458 |
| 2024/04/26 | 22,800 | 22,915 | 22,785 | 22,910 | +320 | +1.4% | 41,475 |
| 2024/04/25 | 22,550 | 22,600 | 22,545 | 22,590 | -130 | -0.6% | 27,667 |
| 2024/04/24 | 22,635 | 22,720 | 22,625 | 22,720 | +365 | +1.6% | 31,146 |
| 2024/04/23 | 22,340 | 22,355 | 22,285 | 22,355 | +85 | +0.4% | 26,438 |
| 2024/04/22 | 22,190 | 22,270 | 22,140 | 22,270 | +170 | +0.8% | 22,572 |
| 2024/04/19 | 22,300 | 22,300 | 21,805 | 22,100 | -320 | -1.4% | 62,135 |
| 2024/04/18 | 22,355 | 22,420 | 22,325 | 22,420 | -65 | -0.3% | 16,570 |
| 2024/04/17 | 22,565 | 22,565 | 22,475 | 22,485 | +5 | ±0% | 22,205 |
| 2024/04/16 | 22,555 | 22,555 | 22,425 | 22,480 | -320 | -1.4% | 38,953 |
101～
150
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
