11,680
-30 (-0.26%)
株価：2025/04/18 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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 11,720 | 11,775 | 11,645 | 11,680 | -30 | -0.3% | 3,064 |
| 2025/04/17 | 11,630 | 11,760 | 11,625 | 11,710 | -20 | -0.2% | 3,341 |
| 2025/04/16 | 11,780 | 11,790 | 11,690 | 11,730 | -155 | -1.3% | 1,961 |
| 2025/04/15 | 11,855 | 11,900 | 11,855 | 11,885 | -65 | -0.5% | 1,022 |
| 2025/04/14 | 11,875 | 11,950 | 11,850 | 11,950 | +235 | +2% | 18,021 |
| 2025/04/11 | 11,520 | 11,750 | 11,430 | 11,715 | -180 | -1.5% | 19,127 |
| 2025/04/10 | 12,025 | 12,035 | 11,895 | 11,895 | +1,100 | +10.2% | 15,176 |
| 2025/04/09 | 10,980 | 10,980 | 10,700 | 10,795 | -485 | -4.3% | 16,541 |
| 2025/04/08 | 11,245 | 11,360 | 11,230 | 11,280 | +525 | +4.9% | 30,584 |
| 2025/04/07 | 10,745 | 10,940 | 10,725 | 10,755 | -1,095 | -9.2% | 32,967 |
| 2025/04/04 | 11,850 | 11,880 | 11,770 | 11,850 | -265 | -2.2% | 58,055 |
| 2025/04/03 | 12,050 | 12,150 | 12,045 | 12,115 | -245 | -2% | 7,813 |
| 2025/04/02 | 12,435 | 12,435 | 12,360 | 12,360 | -85 | -0.7% | 4,374 |
| 2025/04/01 | 12,300 | 12,445 | 12,280 | 12,445 | +265 | +2.2% | 67,184 |
| 2025/03/31 | 12,200 | 12,210 | 12,180 | 12,180 | -360 | -2.9% | 8,974 |
| 2025/03/28 | 12,525 | 12,540 | 12,505 | 12,540 | -60 | -0.5% | 58,372 |
| 2025/03/27 | 12,550 | 12,600 | 12,540 | 12,600 | -125 | -1% | 2,254 |
| 2025/03/26 | 12,740 | 12,740 | 12,710 | 12,725 | +30 | +0.2% | 1,462 |
| 2025/03/25 | 12,675 | 12,695 | 12,670 | 12,695 | +100 | +0.8% | 1,733 |
| 2025/03/24 | 12,555 | 12,595 | 12,550 | 12,595 | +135 | +1.1% | 1,604 |
| 2025/03/21 | 12,430 | 12,495 | 12,430 | 12,460 | +60 | +0.5% | 19,600 |
| 2025/03/19 | 12,385 | 12,430 | 12,380 | 12,400 | -90 | -0.7% | 1,600 |
| 2025/03/18 | 12,510 | 12,510 | 12,455 | 12,490 | +130 | +1.1% | 3,126 |
| 2025/03/17 | 12,355 | 12,380 | 12,345 | 12,360 | +120 | +1% | 1,375 |
| 2025/03/14 | 12,245 | 12,280 | 12,230 | 12,240 | -25 | -0.2% | 11,637 |
| 2025/03/13 | 12,380 | 12,385 | 12,265 | 12,265 | -45 | -0.4% | 7,330 |
| 2025/03/12 | 12,320 | 12,340 | 12,305 | 12,310 | -130 | -1% | 12,616 |
| 2025/03/11 | 12,355 | 12,440 | 12,260 | 12,440 | -235 | -1.9% | 65,061 |
| 2025/03/10 | 12,630 | 12,680 | 12,620 | 12,675 | -25 | -0.2% | 3,959 |
| 2025/03/07 | 12,705 | 12,740 | 12,675 | 12,700 | -295 | -2.3% | 6,305 |
| 2025/03/06 | 12,875 | 12,995 | 12,855 | 12,995 | -135 | -1% | 14,485 |
| 2025/03/05 | 12,845 | 13,130 | 12,790 | 13,130 | +200 | +1.5% | 19,465 |
| 2025/03/04 | 12,925 | 12,950 | 12,910 | 12,930 | -245 | -1.9% | 4,646 |
| 2025/03/03 | 13,155 | 13,175 | 13,105 | 13,175 | +90 | +0.7% | 3,133 |
| 2025/02/28 | 12,970 | 13,085 | 12,910 | 13,085 | -110 | -0.8% | 5,938 |
| 2025/02/27 | 13,160 | 13,205 | 13,135 | 13,195 | ±0 | ±0% | 7,465 |
| 2025/02/26 | 13,175 | 13,200 | 13,160 | 13,195 | -45 | -0.3% | 2,512 |
| 2025/02/25 | 13,205 | 13,240 | 13,205 | 13,240 | -250 | -1.9% | 4,855 |
| 2025/02/21 | 13,500 | 13,500 | 13,485 | 13,490 | -20 | -0.1% | 2,654 |
| 2025/02/20 | 13,540 | 13,545 | 13,510 | 13,510 | -25 | -0.2% | 20,340 |
| 2025/02/19 | 13,530 | 13,540 | 13,530 | 13,535 | +10 | +0.1% | 1,292 |
| 2025/02/18 | 13,515 | 13,525 | 13,505 | 13,525 | +15 | +0.1% | 848 |
| 2025/02/17 | 13,495 | 13,530 | 13,495 | 13,510 | +10 | +0.1% | 4,391 |
| 2025/02/14 | 13,495 | 13,520 | 13,490 | 13,500 | +110 | +0.8% | 6,360 |
| 2025/02/13 | 13,390 | 13,400 | 13,380 | 13,390 | -5 | ±0% | 1,426 |
| 2025/02/12 | 13,405 | 13,410 | 13,390 | 13,395 | +25 | +0.2% | 1,142 |
| 2025/02/10 | 13,350 | 13,375 | 13,345 | 13,370 | -40 | -0.3% | 10,180 |
| 2025/02/07 | 13,425 | 13,430 | 13,410 | 13,410 | -10 | -0.1% | 2,669 |
| 2025/02/06 | 13,380 | 13,430 | 13,380 | 13,420 | +155 | +1.2% | 6,889 |
| 2025/02/05 | 13,290 | 13,315 | 13,265 | 13,265 | +45 | +0.3% | 4,059 |
1～
50
件表示中 / 1016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
