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
2023/09/01	18,880	18,920	18,855	18,895	-75	-0.4%	47,711
2023/08/31	18,985	19,000	18,960	18,970	+45	+0.2%	55,308
2023/08/30	18,885	18,945	18,880	18,925	+245	+1.3%	43,277
2023/08/29	18,670	18,705	18,645	18,680	+110	+0.6%	17,752
2023/08/28	18,590	18,590	18,540	18,570	+170	+0.9%	16,836
2023/08/25	18,385	18,420	18,370	18,400	-265	-1.4%	29,365
2023/08/24	18,555	18,665	18,550	18,665	+230	+1.2%	33,237
2023/08/23	18,395	18,445	18,385	18,435	-30	-0.2%	19,031
2023/08/22	18,470	18,485	18,435	18,465	+210	+1.2%	16,648
2023/08/21	18,270	18,305	18,225	18,255	-15	-0.1%	13,531
2023/08/18	18,305	18,320	18,245	18,270	-250	-1.3%	42,947
2023/08/17	18,525	18,560	18,505	18,520	-30	-0.2%	22,859
2023/08/16	18,590	18,590	18,540	18,550	-245	-1.3%	25,749
2023/08/15	18,780	18,820	18,770	18,795	+250	+1.3%	27,451
2023/08/14	18,605	18,660	18,530	18,545	-20	-0.1%	62,908
2023/08/10	18,505	18,570	18,500	18,565	+40	+0.2%	16,378
2023/08/09	18,520	18,560	18,495	18,525	-25	-0.1%	22,381
2023/08/08	18,505	18,575	18,500	18,550	+185	+1%	30,013
2023/08/07	18,290	18,375	18,265	18,365	-150	-0.8%	38,496
2023/08/04	18,475	18,530	18,455	18,515	-110	-0.6%	28,395
2023/08/03	18,630	18,680	18,580	18,625	-65	-0.3%	52,336
2023/08/02	18,735	18,795	18,665	18,690	-140	-0.7%	20,959
2023/08/01	18,760	18,845	18,755	18,830	+190	+1%	44,801
2023/07/31	18,535	18,650	18,520	18,640	+450	+2.5%	56,838
2023/07/28	18,115	18,450	17,970	18,190	-260	-1.4%	109,719
2023/07/27	18,425	18,450	18,330	18,450	-40	-0.2%	80,837
2023/07/26	18,485	18,515	18,470	18,490	-10	-0.1%	28,622
2023/07/25	18,515	18,525	18,465	18,500	+75	+0.4%	28,260
2023/07/24	18,445	18,455	18,405	18,425	+140	+0.8%	23,553
2023/07/21	18,210	18,295	18,195	18,285	+30	+0.2%	9,439
2023/07/20	18,270	18,285	18,210	18,255	+20	+0.1%	14,165
2023/07/19	18,180	18,240	18,155	18,235	+275	+1.5%	12,695
2023/07/18	17,995	18,020	17,945	17,960	+105	+0.6%	20,285
2023/07/14	17,875	17,880	17,750	17,855	-25	-0.1%	33,360
2023/07/13	17,800	17,880	17,765	17,880	+95	+0.5%	26,151
2023/07/12	17,860	17,860	17,760	17,785	-60	-0.3%	17,810
2023/07/11	17,900	17,920	17,800	17,845	-110	-0.6%	17,282
2023/07/10	17,980	18,040	17,940	17,955	-215	-1.2%	37,112
2023/07/07	18,220	18,265	18,165	18,170	-120	-0.7%	14,595
2023/07/06	18,445	18,445	18,275	18,290	-195	-1.1%	35,540
2023/07/05	18,455	18,495	18,450	18,485	-5	±0%	11,050
2023/07/04	18,475	18,500	18,455	18,490	+25	+0.1%	13,304
2023/07/03	18,445	18,480	18,405	18,465	+180	+1%	30,188
2023/06/30	18,280	18,325	18,255	18,285	+105	+0.6%	32,374
2023/06/29	18,180	18,200	18,160	18,180	+120	+0.7%	36,456
2023/06/28	18,040	18,065	18,020	18,060	+170	+1%	30,516
2023/06/27	17,865	17,900	17,835	17,890	-15	-0.1%	11,812
2023/06/26	17,950	17,970	17,890	17,905	-60	-0.3%	13,967
2023/06/23	17,985	18,000	17,885	17,965	+230	+1.3%	50,303
2023/06/22	17,810	17,815	17,725	17,735	-115	-0.6%	40,933