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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 20,750 | 20,815 | 20,740 | 20,815 | -40 | -0.2% | 34,037 |
| 2024/01/30 | 20,865 | 20,865 | 20,830 | 20,855 | +85 | +0.4% | 19,615 |
| 2024/01/29 | 20,745 | 20,795 | 20,745 | 20,770 | +75 | +0.4% | 35,424 |
| 2024/01/26 | 20,730 | 20,740 | 20,680 | 20,695 | +5 | ±0% | 45,724 |
| 2024/01/25 | 20,655 | 20,690 | 20,630 | 20,690 | -20 | -0.1% | 83,473 |
| 2024/01/24 | 20,750 | 20,750 | 20,685 | 20,710 | +100 | +0.5% | 59,552 |
| 2024/01/23 | 20,625 | 20,685 | 20,585 | 20,610 | +5 | ±0% | 40,372 |
| 2024/01/22 | 20,605 | 20,645 | 20,580 | 20,605 | +195 | +1% | 51,794 |
| 2024/01/19 | 20,335 | 20,415 | 20,315 | 20,410 | +300 | +1.5% | 27,622 |
| 2024/01/18 | 20,150 | 20,175 | 20,100 | 20,110 | -15 | -0.1% | 36,162 |
| 2024/01/17 | 20,145 | 20,170 | 20,100 | 20,125 | +140 | +0.7% | 41,550 |
| 2024/01/16 | 19,985 | 20,010 | 19,940 | 19,985 | +45 | +0.2% | 63,540 |
| 2024/01/15 | 19,905 | 19,940 | 19,885 | 19,940 | +45 | +0.2% | 26,422 |
| 2024/01/12 | 19,905 | 19,935 | 19,860 | 19,895 | -125 | -0.6% | 82,250 |
| 2024/01/11 | 20,020 | 20,030 | 19,990 | 20,020 | +265 | +1.3% | 102,845 |
| 2024/01/10 | 19,700 | 19,760 | 19,695 | 19,755 | +130 | +0.7% | 46,382 |
| 2024/01/09 | 19,695 | 19,695 | 19,590 | 19,625 | +135 | +0.7% | 24,710 |
| 2024/01/05 | 19,505 | 19,525 | 19,475 | 19,490 | +55 | +0.3% | 31,951 |
| 2024/01/04 | 19,345 | 19,445 | 19,300 | 19,435 | -5 | ±0% | 116,230 |
| 2023/12/29 | 19,450 | 19,470 | 19,430 | 19,440 | +25 | +0.1% | 26,744 |
| 2023/12/28 | 19,430 | 19,475 | 19,400 | 19,415 | -135 | -0.7% | 87,304 |
| 2023/12/27 | 19,535 | 19,570 | 19,510 | 19,550 | +110 | +0.6% | 52,135 |
| 2023/12/26 | 19,430 | 19,445 | 19,400 | 19,440 | +40 | +0.2% | 21,890 |
| 2023/12/25 | 19,400 | 19,455 | 19,375 | 19,400 | +45 | +0.2% | 20,410 |
| 2023/12/22 | 19,340 | 19,395 | 19,315 | 19,355 | ±0 | ±0% | 91,973 |
| 2023/12/21 | 19,400 | 19,405 | 19,305 | 19,355 | -300 | -1.5% | 114,591 |
| 2023/12/20 | 19,675 | 19,700 | 19,620 | 19,655 | +125 | +0.6% | 56,708 |
| 2023/12/19 | 19,395 | 19,540 | 19,340 | 19,530 | +235 | +1.2% | 37,427 |
| 2023/12/18 | 19,275 | 19,300 | 19,255 | 19,295 | +55 | +0.3% | 35,869 |
| 2023/12/15 | 19,265 | 19,290 | 19,195 | 19,240 | +75 | +0.4% | 37,179 |
| 2023/12/14 | 19,320 | 19,345 | 19,095 | 19,165 | -250 | -1.3% | 154,203 |
| 2023/12/13 | 19,375 | 19,430 | 19,375 | 19,415 | +135 | +0.7% | 32,405 |
| 2023/12/12 | 19,365 | 19,375 | 19,280 | 19,280 | +60 | +0.3% | 29,219 |
| 2023/12/11 | 19,155 | 19,230 | 19,140 | 19,220 | +285 | +1.5% | 28,737 |
| 2023/12/08 | 18,955 | 18,965 | 18,740 | 18,935 | -195 | -1% | 109,165 |
| 2023/12/07 | 19,220 | 19,225 | 19,115 | 19,130 | -340 | -1.7% | 17,527 |
| 2023/12/06 | 19,415 | 19,500 | 19,405 | 19,470 | +105 | +0.5% | 11,379 |
| 2023/12/05 | 19,400 | 19,405 | 19,350 | 19,365 | -70 | -0.4% | 37,422 |
| 2023/12/04 | 19,395 | 19,445 | 19,360 | 19,435 | -70 | -0.4% | 37,938 |
| 2023/12/01 | 19,495 | 19,520 | 19,445 | 19,505 | +150 | +0.8% | 22,530 |
| 2023/11/30 | 19,330 | 19,355 | 19,310 | 19,355 | -10 | -0.1% | 44,232 |
| 2023/11/29 | 19,325 | 19,385 | 19,290 | 19,365 | -115 | -0.6% | 61,561 |
| 2023/11/28 | 19,500 | 19,500 | 19,440 | 19,480 | -65 | -0.3% | 31,942 |
| 2023/11/27 | 19,640 | 19,640 | 19,515 | 19,545 | -90 | -0.5% | 44,484 |
| 2023/11/24 | 19,680 | 19,690 | 19,620 | 19,635 | +155 | +0.8% | 33,410 |
| 2023/11/22 | 19,380 | 19,480 | 19,370 | 19,480 | +90 | +0.5% | 33,039 |
| 2023/11/21 | 19,485 | 19,490 | 19,335 | 19,390 | +10 | +0.1% | 66,720 |
| 2023/11/20 | 19,510 | 19,510 | 19,345 | 19,380 | -230 | -1.2% | 28,272 |
| 2023/11/17 | 19,600 | 19,620 | 19,585 | 19,610 | -35 | -0.2% | 13,393 |
| 2023/11/16 | 19,635 | 19,660 | 19,590 | 19,645 | +55 | +0.3% | 44,128 |
201～
250
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
