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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 23,260 | 23,380 | 23,250 | 23,365 | -20 | -0.1% | 15,587 |
| 2024/08/27 | 23,320 | 23,405 | 23,310 | 23,385 | +60 | +0.3% | 22,848 |
| 2024/08/26 | 23,290 | 23,355 | 23,225 | 23,325 | -105 | -0.4% | 24,806 |
| 2024/08/23 | 23,470 | 23,500 | 23,345 | 23,430 | -35 | -0.1% | 24,899 |
| 2024/08/22 | 23,475 | 23,545 | 23,405 | 23,465 | -5 | ±0% | 19,939 |
| 2024/08/21 | 23,385 | 23,495 | 23,330 | 23,470 | -275 | -1.2% | 30,523 |
| 2024/08/20 | 23,640 | 23,755 | 23,495 | 23,745 | +525 | +2.3% | 40,042 |
| 2024/08/19 | 23,660 | 23,675 | 23,210 | 23,220 | -575 | -2.4% | 57,377 |
| 2024/08/16 | 23,795 | 23,810 | 23,735 | 23,795 | +685 | +3% | 50,478 |
| 2024/08/15 | 23,080 | 23,190 | 23,070 | 23,110 | +135 | +0.6% | 52,357 |
| 2024/08/14 | 22,950 | 22,985 | 22,840 | 22,975 | +235 | +1% | 65,700 |
| 2024/08/13 | 22,600 | 22,760 | 22,585 | 22,740 | +255 | +1.1% | 70,391 |
| 2024/08/09 | 22,580 | 22,590 | 22,360 | 22,485 | +720 | +3.3% | 54,041 |
| 2024/08/08 | 21,780 | 21,975 | 21,635 | 21,765 | -515 | -2.3% | 64,916 |
| 2024/08/07 | 21,695 | 22,465 | 21,665 | 22,280 | +215 | +1% | 95,996 |
| 2024/08/06 | 21,945 | 22,105 | 21,770 | 22,065 | +785 | +3.7% | 132,454 |
| 2024/08/05 | 22,145 | 22,190 | 21,185 | 21,280 | -1,830 | -7.9% | 198,614 |
| 2024/08/02 | 23,310 | 23,350 | 23,105 | 23,110 | -820 | -3.4% | 118,086 |
| 2024/08/01 | 23,900 | 23,955 | 23,670 | 23,930 | -120 | -0.5% | 35,021 |
| 2024/07/31 | 23,875 | 24,175 | 23,760 | 24,050 | -240 | -1% | 70,816 |
| 2024/07/30 | 24,090 | 24,295 | 24,055 | 24,290 | +105 | +0.4% | 16,118 |
| 2024/07/29 | 24,245 | 24,300 | 24,120 | 24,185 | +250 | +1% | 33,643 |
| 2024/07/26 | 23,895 | 23,985 | 23,850 | 23,935 | +75 | +0.3% | 34,778 |
| 2024/07/25 | 24,065 | 24,075 | 23,805 | 23,860 | -670 | -2.7% | 92,238 |
| 2024/07/24 | 24,750 | 24,810 | 24,480 | 24,530 | -420 | -1.7% | 81,870 |
| 2024/07/23 | 25,065 | 25,065 | 24,920 | 24,950 | +50 | +0.2% | 25,460 |
| 2024/07/22 | 24,995 | 25,000 | 24,890 | 24,900 | -360 | -1.4% | 51,727 |
| 2024/07/19 | 25,080 | 25,260 | 25,055 | 25,260 | +150 | +0.6% | 27,294 |
| 2024/07/18 | 25,045 | 25,200 | 25,020 | 25,110 | -520 | -2% | 50,637 |
| 2024/07/17 | 25,755 | 25,785 | 25,630 | 25,630 | -85 | -0.3% | 38,748 |
| 2024/07/16 | 25,620 | 25,740 | 25,615 | 25,715 | +175 | +0.7% | 66,739 |
| 2024/07/12 | 25,395 | 25,590 | 25,360 | 25,540 | -615 | -2.4% | 132,145 |
| 2024/07/11 | 26,135 | 26,165 | 26,100 | 26,155 | +285 | +1.1% | 61,856 |
| 2024/07/10 | 25,855 | 25,900 | 25,850 | 25,870 | +60 | +0.2% | 46,272 |
| 2024/07/09 | 25,800 | 25,835 | 25,775 | 25,810 | +175 | +0.7% | 51,010 |
| 2024/07/08 | 25,645 | 25,660 | 25,590 | 25,635 | +65 | +0.3% | 43,577 |
| 2024/07/05 | 25,640 | 25,650 | 25,525 | 25,570 | -110 | -0.4% | 35,423 |
| 2024/07/04 | 25,705 | 25,705 | 25,605 | 25,680 | +85 | +0.3% | 70,369 |
| 2024/07/03 | 25,525 | 25,595 | 25,520 | 25,595 | +200 | +0.8% | 55,099 |
| 2024/07/02 | 25,365 | 25,395 | 25,340 | 25,395 | +75 | +0.3% | 42,613 |
| 2024/07/01 | 25,285 | 25,330 | 25,240 | 25,320 | -70 | -0.3% | 34,994 |
| 2024/06/28 | 25,335 | 25,450 | 25,335 | 25,390 | +205 | +0.8% | 50,260 |
| 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 |
151～
200
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
