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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 17,810 | 17,875 | 17,805 | 17,850 | -75 | -0.4% | 26,180 |
| 2023/06/20 | 17,930 | 17,970 | 17,870 | 17,925 | +15 | +0.1% | 30,410 |
| 2023/06/19 | 17,955 | 17,955 | 17,870 | 17,910 | +45 | +0.3% | 25,346 |
| 2023/06/16 | 17,795 | 17,865 | 17,720 | 17,865 | +145 | +0.8% | 41,913 |
| 2023/06/15 | 17,570 | 17,745 | 17,570 | 17,720 | +160 | +0.9% | 97,776 |
| 2023/06/14 | 17,565 | 17,570 | 17,535 | 17,560 | +165 | +0.9% | 29,208 |
| 2023/06/13 | 17,370 | 17,410 | 17,360 | 17,395 | +160 | +0.9% | 28,221 |
| 2023/06/12 | 17,225 | 17,250 | 17,200 | 17,235 | +95 | +0.6% | 26,874 |
| 2023/06/09 | 17,110 | 17,160 | 17,090 | 17,140 | +40 | +0.2% | 33,155 |
| 2023/06/08 | 17,135 | 17,170 | 17,065 | 17,100 | -5 | ±0% | 38,617 |
| 2023/06/07 | 17,165 | 17,170 | 17,095 | 17,105 | -120 | -0.7% | 33,516 |
| 2023/06/06 | 17,195 | 17,255 | 17,195 | 17,225 | -80 | -0.5% | 27,286 |
| 2023/06/05 | 17,320 | 17,330 | 17,290 | 17,305 | +325 | +1.9% | 32,789 |
| 2023/06/02 | 16,930 | 16,990 | 16,915 | 16,980 | +90 | +0.5% | 30,845 |
| 2023/06/01 | 16,830 | 16,905 | 16,815 | 16,890 | ±0 | ±0% | 45,032 |
| 2023/05/31 | 16,990 | 16,995 | 16,870 | 16,890 | -235 | -1.4% | 38,771 |
| 2023/05/30 | 17,080 | 17,125 | 17,035 | 17,125 | +45 | +0.3% | 18,106 |
| 2023/05/29 | 17,165 | 17,190 | 17,075 | 17,080 | +370 | +2.2% | 38,312 |
| 2023/05/26 | 16,755 | 16,765 | 16,700 | 16,710 | +40 | +0.2% | 46,867 |
| 2023/05/25 | 16,620 | 16,675 | 16,620 | 16,670 | +115 | +0.7% | 113,117 |
| 2023/05/24 | 16,620 | 16,625 | 16,555 | 16,555 | -235 | -1.4% | 31,652 |
| 2023/05/23 | 16,825 | 16,855 | 16,760 | 16,790 | +100 | +0.6% | 36,305 |
| 2023/05/22 | 16,650 | 16,690 | 16,620 | 16,690 | -80 | -0.5% | 31,615 |
| 2023/05/19 | 16,820 | 16,830 | 16,770 | 16,770 | +280 | +1.7% | 51,239 |
| 2023/05/18 | 16,510 | 16,530 | 16,465 | 16,490 | +240 | +1.5% | 44,311 |
| 2023/05/17 | 16,205 | 16,250 | 16,185 | 16,250 | +75 | +0.5% | 23,265 |
| 2023/05/16 | 16,230 | 16,230 | 16,175 | 16,175 | -70 | -0.4% | 24,264 |
| 2023/05/15 | 16,135 | 16,245 | 16,125 | 16,245 | +150 | +0.9% | 29,222 |
| 2023/05/12 | 16,040 | 16,095 | 16,030 | 16,095 | +20 | +0.1% | 17,211 |
| 2023/05/11 | 16,040 | 16,075 | 16,015 | 16,075 | -15 | -0.1% | 39,648 |
| 2023/05/10 | 16,085 | 16,105 | 16,065 | 16,090 | -5 | ±0% | 7,152 |
| 2023/05/09 | 16,110 | 16,135 | 16,090 | 16,095 | +45 | +0.3% | 14,315 |
| 2023/05/08 | 16,130 | 16,130 | 16,050 | 16,050 | -480 | -2.9% | 58,219 |
| 2023/05/02 | 16,490 | 16,555 | 16,460 | 16,530 | +50 | +0.3% | 99,248 |
| 2023/05/01 | 16,375 | 16,490 | 16,360 | 16,480 | +395 | +2.5% | 95,153 |
| 2023/04/28 | 15,930 | 16,105 | 15,885 | 16,085 | +375 | +2.4% | 186,519 |
| 2023/04/27 | 15,660 | 15,710 | 15,640 | 15,710 | -60 | -0.4% | 18,476 |
| 2023/04/26 | 15,770 | 15,785 | 15,735 | 15,770 | -190 | -1.2% | 32,899 |
| 2023/04/25 | 15,990 | 16,015 | 15,950 | 15,960 | +15 | +0.1% | 14,590 |
| 2023/04/24 | 15,940 | 15,980 | 15,915 | 15,945 | -5 | ±0% | 8,085 |
| 2023/04/21 | 15,955 | 16,000 | 15,930 | 15,950 | -145 | -0.9% | 20,725 |
| 2023/04/20 | 16,085 | 16,130 | 16,080 | 16,095 | +15 | +0.1% | 36,236 |
| 2023/04/19 | 16,035 | 16,080 | 16,030 | 16,080 | -5 | ±0% | 17,497 |
| 2023/04/18 | 16,085 | 16,115 | 16,060 | 16,085 | +70 | +0.4% | 24,975 |
| 2023/04/17 | 16,010 | 16,030 | 15,980 | 16,015 | +195 | +1.2% | 89,301 |
| 2023/04/14 | 15,825 | 15,860 | 15,805 | 15,820 | +75 | +0.5% | 43,188 |
| 2023/04/13 | 15,675 | 15,750 | 15,665 | 15,745 | -115 | -0.7% | 42,518 |
| 2023/04/12 | 15,830 | 15,865 | 15,825 | 15,860 | +55 | +0.3% | 24,201 |
| 2023/04/11 | 15,825 | 15,855 | 15,795 | 15,805 | +125 | +0.8% | 46,077 |
| 2023/04/10 | 15,635 | 15,710 | 15,635 | 15,680 | +100 | +0.6% | 15,313 |
351～
400
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
