13,345
+110 (+0.83%)
株価：2024/11/22 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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 9,456 | 9,552 | 9,450 | 9,473 | -156 | -1.6% | 28,444 |
| 2022/11/09 | 9,662 | 9,670 | 9,618 | 9,629 | +55 | +0.6% | 16,314 |
| 2022/11/08 | 9,596 | 9,618 | 9,573 | 9,574 | +86 | +0.9% | 15,034 |
| 2022/11/07 | 9,431 | 9,499 | 9,431 | 9,488 | +94 | +1% | 27,023 |
| 2022/11/04 | 9,370 | 9,450 | 9,357 | 9,394 | -354 | -3.6% | 43,612 |
| 2022/11/02 | 9,720 | 9,751 | 9,709 | 9,748 | -67 | -0.7% | 16,765 |
| 2022/11/01 | 9,776 | 9,819 | 9,771 | 9,815 | ±0 | ±0% | 15,488 |
| 2022/10/31 | 9,817 | 9,826 | 9,796 | 9,815 | +297 | +3.1% | 30,062 |
| 2022/10/28 | 9,534 | 9,641 | 9,517 | 9,518 | -185 | -1.9% | 33,434 |
| 2022/10/27 | 9,777 | 9,777 | 9,675 | 9,703 | +76 | +0.8% | 29,142 |
| 2022/10/26 | 9,630 | 9,647 | 9,610 | 9,627 | +52 | +0.5% | 29,889 |
| 2022/10/25 | 9,577 | 9,592 | 9,541 | 9,575 | +116 | +1.2% | 19,195 |
| 2022/10/24 | 9,527 | 9,527 | 9,450 | 9,459 | +257 | +2.8% | 24,697 |
| 2022/10/21 | 9,201 | 9,234 | 9,184 | 9,202 | -99 | -1.1% | 14,824 |
| 2022/10/20 | 9,292 | 9,339 | 9,244 | 9,301 | -132 | -1.4% | 34,639 |
| 2022/10/19 | 9,460 | 9,483 | 9,427 | 9,433 | +23 | +0.2% | 14,906 |
| 2022/10/18 | 9,345 | 9,455 | 9,326 | 9,410 | +304 | +3.3% | 35,026 |
| 2022/10/17 | 9,080 | 9,109 | 9,060 | 9,106 | -199 | -2.1% | 32,069 |
| 2022/10/14 | 9,242 | 9,331 | 9,222 | 9,305 | +289 | +3.2% | 58,183 |
| 2022/10/13 | 9,040 | 9,048 | 9,014 | 9,016 | -81 | -0.9% | 37,269 |
| 2022/10/12 | 9,054 | 9,099 | 9,033 | 9,097 | +37 | +0.4% | 16,886 |
| 2022/10/11 | 9,099 | 9,134 | 9,047 | 9,060 | -362 | -3.8% | 36,979 |
| 2022/10/07 | 9,421 | 9,446 | 9,410 | 9,422 | -167 | -1.7% | 28,548 |
| 2022/10/06 | 9,619 | 9,619 | 9,560 | 9,589 | +73 | +0.8% | 50,443 |
| 2022/10/05 | 9,533 | 9,533 | 9,494 | 9,516 | +151 | +1.6% | 47,910 |
| 2022/10/04 | 9,297 | 9,371 | 9,297 | 9,365 | +297 | +3.3% | 82,858 |
| 2022/10/03 | 9,034 | 9,086 | 8,984 | 9,068 | -116 | -1.3% | 59,051 |
| 2022/09/30 | 9,234 | 9,234 | 9,153 | 9,184 | -179 | -1.9% | 140,596 |
| 2022/09/29 | 9,390 | 9,447 | 9,351 | 9,363 | +190 | +2.1% | 35,488 |
| 2022/09/28 | 9,212 | 9,242 | 9,110 | 9,173 | -136 | -1.5% | 36,459 |
| 2022/09/27 | 9,250 | 9,339 | 9,250 | 9,309 | +58 | +0.6% | 10,000 |
| 2022/09/26 | 9,487 | 9,537 | 9,249 | 9,251 | -286 | -3% | 25,801 |
| 2022/09/22 | 9,533 | 9,560 | 9,486 | 9,537 | -219 | -2.2% | 16,686 |
| 2022/09/21 | 9,800 | 9,854 | 9,754 | 9,756 | -157 | -1.6% | 5,683 |
| 2022/09/20 | 9,914 | 9,923 | 9,890 | 9,913 | +103 | +1% | 5,783 |
| 2022/09/16 | 9,823 | 9,850 | 9,808 | 9,810 | -190 | -1.9% | 9,156 |
| 2022/09/15 | 10,025 | 10,090 | 10,000 | 10,000 | +33 | +0.3% | 8,814 |
| 2022/09/14 | 9,980 | 10,075 | 9,953 | 9,967 | -493 | -4.7% | 19,160 |
| 2022/09/13 | 10,425 | 10,460 | 10,425 | 10,460 | +135 | +1.3% | 21,818 |
| 2022/09/12 | 10,350 | 10,350 | 10,300 | 10,325 | +110 | +1.1% | 8,015 |
| 2022/09/09 | 10,155 | 10,215 | 10,155 | 10,215 | +105 | +1% | 14,394 |
| 2022/09/08 | 10,085 | 10,110 | 10,075 | 10,110 | +238 | +2.4% | 11,717 |
| 2022/09/07 | 9,897 | 9,983 | 9,839 | 9,872 | -109 | -1.1% | 18,601 |
| 2022/09/06 | 9,998 | 10,025 | 9,966 | 9,981 | +32 | +0.3% | 1,315 |
| 2022/09/05 | 9,972 | 9,990 | 9,949 | 9,949 | -86 | -0.9% | 12,471 |
| 2022/09/02 | 10,040 | 10,070 | 10,035 | 10,035 | +65 | +0.7% | 10,091 |
| 2022/09/01 | 10,000 | 10,095 | 9,953 | 9,970 | -205 | -2% | 31,497 |
| 2022/08/31 | 10,120 | 10,190 | 10,110 | 10,175 | -85 | -0.8% | 8,036 |
| 2022/08/30 | 10,240 | 10,270 | 10,220 | 10,260 | +85 | +0.8% | 9,835 |
| 2022/08/29 | 10,185 | 10,225 | 10,155 | 10,175 | -470 | -4.4% | 81,534 |
501～
550
件表示中 / 919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
