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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 15,565 | 15,580 | 15,545 | 15,580 | +135 | +0.9% | 22,256 |
| 2023/04/06 | 15,420 | 15,450 | 15,395 | 15,445 | -110 | -0.7% | 18,075 |
| 2023/04/05 | 15,560 | 15,585 | 15,535 | 15,555 | -215 | -1.4% | 67,356 |
| 2023/04/04 | 15,700 | 15,785 | 15,690 | 15,770 | +20 | +0.1% | 19,791 |
| 2023/04/03 | 15,755 | 15,760 | 15,685 | 15,750 | +205 | +1.3% | 41,954 |
| 2023/03/31 | 15,560 | 15,625 | 15,525 | 15,545 | +135 | +0.9% | 23,836 |
| 2023/03/30 | 15,375 | 15,410 | 15,360 | 15,410 | +220 | +1.4% | 63,878 |
| 2023/03/29 | 15,030 | 15,195 | 15,020 | 15,190 | +200 | +1.3% | 22,087 |
| 2023/03/28 | 15,065 | 15,065 | 14,970 | 14,990 | -75 | -0.5% | 17,394 |
| 2023/03/27 | 15,050 | 15,065 | 14,990 | 15,065 | +240 | +1.6% | 50,134 |
| 2023/03/24 | 14,905 | 14,910 | 14,790 | 14,825 | -100 | -0.7% | 26,193 |
| 2023/03/23 | 14,910 | 14,945 | 14,865 | 14,925 | -355 | -2.3% | 63,320 |
| 2023/03/22 | 15,250 | 15,320 | 15,245 | 15,280 | +410 | +2.8% | 29,424 |
| 2023/03/20 | 15,015 | 15,070 | 14,850 | 14,870 | -310 | -2% | 48,639 |
| 2023/03/17 | 15,215 | 15,230 | 15,175 | 15,180 | +230 | +1.5% | 35,781 |
| 2023/03/16 | 14,900 | 15,055 | 14,880 | 14,950 | -255 | -1.7% | 46,254 |
| 2023/03/15 | 15,175 | 15,210 | 15,150 | 15,205 | +290 | +1.9% | 54,577 |
| 2023/03/14 | 14,815 | 14,960 | 14,790 | 14,915 | -300 | -2% | 135,877 |
| 2023/03/13 | 15,180 | 15,220 | 15,110 | 15,215 | -95 | -0.6% | 107,613 |
| 2023/03/10 | 15,360 | 15,360 | 15,230 | 15,310 | -415 | -2.6% | 51,761 |
| 2023/03/09 | 15,780 | 15,780 | 15,700 | 15,725 | -75 | -0.5% | 30,000 |
| 2023/03/08 | 15,780 | 15,830 | 15,750 | 15,800 | -75 | -0.5% | 16,253 |
| 2023/03/07 | 15,855 | 15,890 | 15,855 | 15,875 | +40 | +0.3% | 17,785 |
| 2023/03/06 | 15,815 | 15,835 | 15,780 | 15,835 | +190 | +1.2% | 31,869 |
| 2023/03/03 | 15,635 | 15,650 | 15,610 | 15,645 | +175 | +1.1% | 27,681 |
| 2023/03/02 | 15,510 | 15,530 | 15,430 | 15,470 | -130 | -0.8% | 34,907 |
| 2023/03/01 | 15,535 | 15,600 | 15,505 | 15,600 | -20 | -0.1% | 15,096 |
| 2023/02/28 | 15,630 | 15,645 | 15,615 | 15,620 | +35 | +0.2% | 19,608 |
| 2023/02/27 | 15,590 | 15,600 | 15,560 | 15,585 | +55 | +0.4% | 36,627 |
| 2023/02/24 | 15,515 | 15,565 | 15,475 | 15,530 | +10 | +0.1% | 47,629 |
| 2023/02/22 | 15,550 | 15,560 | 15,505 | 15,520 | -170 | -1.1% | 28,883 |
| 2023/02/21 | 15,720 | 15,725 | 15,675 | 15,690 | -40 | -0.3% | 11,240 |
| 2023/02/20 | 15,745 | 15,775 | 15,715 | 15,730 | -50 | -0.3% | 9,975 |
| 2023/02/17 | 15,730 | 15,805 | 15,730 | 15,780 | -230 | -1.4% | 26,977 |
| 2023/02/16 | 15,980 | 16,035 | 15,975 | 16,010 | +245 | +1.6% | 73,157 |
| 2023/02/15 | 15,785 | 15,795 | 15,715 | 15,765 | +85 | +0.5% | 27,404 |
| 2023/02/14 | 15,740 | 15,750 | 15,660 | 15,680 | +190 | +1.2% | 39,661 |
| 2023/02/13 | 15,425 | 15,495 | 15,415 | 15,490 | +75 | +0.5% | 19,266 |
| 2023/02/10 | 15,450 | 15,470 | 15,405 | 15,415 | -190 | -1.2% | 71,124 |
| 2023/02/09 | 15,575 | 15,650 | 15,545 | 15,605 | -100 | -0.6% | 134,473 |
| 2023/02/08 | 15,660 | 15,705 | 15,625 | 15,705 | +50 | +0.3% | 14,889 |
| 2023/02/07 | 15,690 | 15,705 | 15,640 | 15,655 | +50 | +0.3% | 30,125 |
| 2023/02/06 | 15,660 | 15,695 | 15,580 | 15,605 | +235 | +1.5% | 270,436 |
| 2023/02/03 | 15,360 | 15,390 | 15,340 | 15,370 | +95 | +0.6% | 20,603 |
| 2023/02/02 | 15,285 | 15,290 | 15,215 | 15,275 | +50 | +0.3% | 78,439 |
| 2023/02/01 | 15,200 | 15,225 | 15,155 | 15,225 | +205 | +1.4% | 18,099 |
| 2023/01/31 | 15,100 | 15,105 | 15,010 | 15,020 | -75 | -0.5% | 24,290 |
| 2023/01/30 | 15,160 | 15,205 | 15,070 | 15,095 | -35 | -0.2% | 189,719 |
| 2023/01/27 | 15,095 | 15,135 | 15,075 | 15,130 | +160 | +1.1% | 28,774 |
| 2023/01/26 | 14,945 | 14,970 | 14,905 | 14,970 | -10 | -0.1% | 46,227 |
401～
450
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
