13,235
-120 (-0.90%)
株価：2024/11/21 15:30
15分ディレイ
ＭＡＸＩＳ米国株式（Ｓ＆Ｐ５００）上場投信（為替ヘッジあり）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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 13,265 | 13,270 | 13,205 | 13,235 | -120 | -0.9% | 2,305 |
| 2024/11/20 | 13,275 | 13,355 | 13,275 | 13,355 | +115 | +0.9% | 20,405 |
| 2024/11/19 | 13,215 | 13,250 | 13,205 | 13,240 | +35 | +0.3% | 2,730 |
| 2024/11/18 | 13,255 | 13,255 | 13,170 | 13,205 | -50 | -0.4% | 2,984 |
| 2024/11/15 | 13,325 | 13,335 | 13,255 | 13,255 | -180 | -1.3% | 9,325 |
| 2024/11/14 | 13,425 | 13,450 | 13,420 | 13,435 | +50 | +0.4% | 1,230 |
| 2024/11/13 | 13,415 | 13,415 | 13,385 | 13,385 | -60 | -0.4% | 8,803 |
| 2024/11/12 | 13,405 | 13,475 | 13,405 | 13,445 | -40 | -0.3% | 5,417 |
| 2024/11/11 | 13,480 | 13,490 | 13,465 | 13,485 | +80 | +0.6% | 3,532 |
| 2024/11/08 | 13,415 | 13,420 | 13,395 | 13,405 | +5 | ±0% | 13,380 |
| 2024/11/07 | 13,305 | 13,400 | 13,290 | 13,400 | +155 | +1.2% | 34,668 |
| 2024/11/06 | 12,990 | 13,245 | 12,980 | 13,245 | +400 | +3.1% | 12,299 |
| 2024/11/05 | 12,830 | 12,845 | 12,810 | 12,845 | -25 | -0.2% | 8,186 |
| 2024/11/01 | 12,825 | 12,870 | 12,805 | 12,870 | -145 | -1.1% | 21,086 |
| 2024/10/31 | 13,040 | 13,055 | 13,015 | 13,015 | -115 | -0.9% | 4,787 |
| 2024/10/30 | 13,160 | 13,180 | 13,130 | 13,130 | +30 | +0.2% | 5,683 |
| 2024/10/29 | 13,110 | 13,110 | 13,080 | 13,100 | -40 | -0.3% | 1,674 |
| 2024/10/28 | 13,125 | 13,155 | 13,125 | 13,140 | +70 | +0.5% | 2,677 |
| 2024/10/25 | 13,080 | 13,090 | 13,060 | 13,070 | ±0 | ±0% | 1,765 |
| 2024/10/24 | 13,060 | 13,090 | 13,050 | 13,070 | -100 | -0.8% | 2,350 |
| 2024/10/23 | 13,170 | 13,170 | 13,155 | 13,170 | +10 | +0.1% | 1,455 |
| 2024/10/22 | 13,185 | 13,185 | 13,150 | 13,160 | -30 | -0.2% | 2,894 |
| 2024/10/21 | 13,225 | 13,225 | 13,190 | 13,190 | +30 | +0.2% | 26,616 |
| 2024/10/18 | 13,170 | 13,170 | 13,140 | 13,160 | +5 | ±0% | 481 |
| 2024/10/17 | 13,135 | 13,155 | 13,125 | 13,155 | +30 | +0.2% | 2,862 |
| 2024/10/16 | 13,105 | 13,125 | 13,100 | 13,125 | -85 | -0.6% | 4,731 |
| 2024/10/15 | 13,215 | 13,225 | 13,205 | 13,210 | +180 | +1.4% | 6,110 |
| 2024/10/11 | 13,045 | 13,045 | 13,020 | 13,030 | -25 | -0.2% | 3,778 |
| 2024/10/10 | 13,040 | 13,055 | 13,035 | 13,055 | +130 | +1% | 17,776 |
| 2024/10/09 | 12,950 | 12,950 | 12,925 | 12,925 | +85 | +0.7% | 19,512 |
| 2024/10/08 | 12,830 | 12,855 | 12,820 | 12,840 | -95 | -0.7% | 3,347 |
| 2024/10/07 | 12,960 | 12,970 | 12,930 | 12,935 | +75 | +0.6% | 7,723 |
| 2024/10/04 | 12,835 | 12,880 | 12,830 | 12,860 | +35 | +0.3% | 3,125 |
| 2024/10/03 | 12,885 | 12,890 | 12,825 | 12,825 | -5 | ±0% | 17,596 |
| 2024/10/02 | 12,840 | 12,885 | 12,820 | 12,830 | -160 | -1.2% | 5,567 |
| 2024/10/01 | 12,965 | 13,000 | 12,965 | 12,990 | +55 | +0.4% | 2,718 |
| 2024/09/30 | 12,950 | 12,950 | 12,920 | 12,935 | -30 | -0.2% | 9,523 |
| 2024/09/27 | 12,995 | 12,995 | 12,950 | 12,965 | -35 | -0.3% | 3,615 |
| 2024/09/26 | 12,930 | 13,000 | 12,930 | 13,000 | +100 | +0.8% | 2,125 |
| 2024/09/25 | 12,945 | 12,945 | 12,900 | 12,900 | -20 | -0.2% | 2,740 |
| 2024/09/24 | 12,895 | 12,920 | 12,875 | 12,920 | +30 | +0.2% | 11,638 |
| 2024/09/20 | 12,880 | 12,895 | 12,870 | 12,890 | +90 | +0.7% | 5,792 |
| 2024/09/19 | 12,760 | 12,815 | 12,730 | 12,800 | +70 | +0.5% | 14,783 |
| 2024/09/18 | 12,740 | 12,740 | 12,725 | 12,730 | +10 | +0.1% | 4,326 |
| 2024/09/17 | 12,715 | 12,720 | 12,705 | 12,720 | +75 | +0.6% | 6,299 |
| 2024/09/13 | 12,650 | 12,660 | 12,640 | 12,645 | +60 | +0.5% | 26,782 |
| 2024/09/12 | 12,545 | 12,585 | 12,540 | 12,585 | +215 | +1.7% | 15,926 |
| 2024/09/11 | 12,420 | 12,420 | 12,365 | 12,370 | +10 | +0.1% | 1,257 |
| 2024/09/10 | 12,390 | 12,420 | 12,350 | 12,360 | +70 | +0.6% | 5,423 |
| 2024/09/09 | 12,245 | 12,295 | 12,240 | 12,290 | -150 | -1.2% | 5,359 |
1～
50
件表示中 / 918件
類似銘柄と比較する
現在ご覧いただいている「ＭＸＳ米株ヘ」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
