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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 9,600 | 9,678 | 9,520 | 9,548 | -136 | -1.4% | 4,228 |
| 2022/06/14 | 9,591 | 9,697 | 9,573 | 9,684 | -101 | -1% | 10,209 |
| 2022/06/13 | 10,035 | 10,150 | 9,783 | 9,785 | -505 | -4.9% | 10,229 |
| 2022/06/10 | 10,280 | 10,315 | 10,270 | 10,290 | -235 | -2.2% | 4,379 |
| 2022/06/09 | 10,590 | 10,590 | 10,505 | 10,525 | -95 | -0.9% | 21,660 |
| 2022/06/08 | 10,685 | 10,685 | 10,605 | 10,620 | +100 | +1% | 14,701 |
| 2022/06/07 | 10,765 | 10,765 | 10,520 | 10,520 | -130 | -1.2% | 27,166 |
| 2022/06/06 | 10,580 | 10,655 | 10,580 | 10,650 | -135 | -1.3% | 3,806 |
| 2022/06/03 | 10,770 | 10,785 | 10,755 | 10,785 | +220 | +2.1% | 3,100 |
| 2022/06/02 | 10,550 | 10,660 | 10,530 | 10,565 | -90 | -0.8% | 3,141 |
| 2022/06/01 | 10,700 | 10,715 | 10,655 | 10,655 | -80 | -0.7% | 1,978 |
| 2022/05/31 | 10,750 | 10,790 | 10,695 | 10,735 | -65 | -0.6% | 4,837 |
| 2022/05/30 | 10,790 | 10,805 | 10,730 | 10,800 | +360 | +3.4% | 7,080 |
| 2022/05/27 | 10,475 | 10,475 | 10,425 | 10,440 | +210 | +2.1% | 6,401 |
| 2022/05/26 | 10,415 | 10,415 | 10,225 | 10,230 | +5 | ±0% | 3,216 |
| 2022/05/25 | 10,205 | 10,235 | 10,175 | 10,225 | +110 | +1.1% | 30,188 |
| 2022/05/24 | 10,180 | 10,180 | 10,115 | 10,115 | -60 | -0.6% | 3,701 |
| 2022/05/23 | 10,430 | 10,430 | 10,120 | 10,175 | +30 | +0.3% | 2,667 |
| 2022/05/20 | 10,100 | 10,150 | 10,085 | 10,145 | +35 | +0.3% | 4,663 |
| 2022/05/19 | 10,065 | 10,140 | 10,055 | 10,110 | -415 | -3.9% | 22,982 |
| 2022/05/18 | 10,540 | 10,540 | 10,490 | 10,525 | +140 | +1.3% | 10,971 |
| 2022/05/17 | 10,325 | 10,385 | 10,325 | 10,385 | +65 | +0.6% | 2,556 |
| 2022/05/16 | 10,415 | 10,415 | 10,270 | 10,320 | +90 | +0.9% | 11,079 |
| 2022/05/13 | 10,180 | 10,330 | 10,160 | 10,230 | +150 | +1.5% | 9,013 |
| 2022/05/12 | 10,175 | 10,355 | 10,080 | 10,080 | -265 | -2.6% | 7,305 |
| 2022/05/11 | 10,295 | 10,350 | 10,280 | 10,345 | +5 | ±0% | 2,694 |
| 2022/05/10 | 10,315 | 10,370 | 10,220 | 10,340 | -165 | -1.6% | 13,451 |
| 2022/05/09 | 10,535 | 10,535 | 10,470 | 10,505 | -170 | -1.6% | 6,820 |
| 2022/05/06 | 10,715 | 10,715 | 10,645 | 10,675 | +10 | +0.1% | 2,289 |
| 2022/05/02 | 10,670 | 10,720 | 10,630 | 10,665 | -215 | -2% | 81,776 |
| 2022/04/28 | 10,885 | 10,895 | 10,850 | 10,880 | +50 | +0.5% | 6,953 |
| 2022/04/27 | 10,785 | 10,840 | 10,765 | 10,830 | -275 | -2.5% | 51,604 |
| 2022/04/26 | 11,100 | 11,130 | 11,085 | 11,105 | -225 | -2% | 4,454 |
| 2022/04/25 | 11,245 | 11,330 | 10,930 | 11,330 | +5 | ±0% | 17,389 |
| 2022/04/22 | 11,500 | 11,500 | 11,285 | 11,325 | -270 | -2.3% | 5,404 |
| 2022/04/21 | 11,570 | 11,600 | 10,970 | 11,595 | +85 | +0.7% | 13,682 |
| 2022/04/20 | 11,505 | 11,510 | 11,470 | 11,510 | +125 | +1.1% | 61,582 |
| 2022/04/19 | 11,405 | 11,420 | 11,380 | 11,385 | +70 | +0.6% | 1,683 |
| 2022/04/18 | 11,295 | 11,315 | 11,275 | 11,315 | -90 | -0.8% | 2,022 |
| 2022/04/15 | 11,390 | 11,455 | 11,330 | 11,405 | -130 | -1.1% | 15,516 |
| 2022/04/14 | 11,510 | 11,540 | 11,500 | 11,535 | +55 | +0.5% | 14,979 |
| 2022/04/13 | 11,405 | 11,480 | 11,405 | 11,480 | +95 | +0.8% | 437 |
| 2022/04/12 | 11,415 | 11,425 | 11,365 | 11,385 | -180 | -1.6% | 984 |
| 2022/04/11 | 11,610 | 11,610 | 11,535 | 11,565 | -100 | -0.9% | 497 |
| 2022/04/08 | 11,870 | 11,870 | 11,645 | 11,665 | +95 | +0.8% | 333 |
| 2022/04/07 | 11,595 | 11,595 | 11,555 | 11,570 | -145 | -1.2% | 58,561 |
| 2022/04/06 | 11,740 | 11,740 | 11,705 | 11,715 | -145 | -1.2% | 516 |
| 2022/04/05 | 11,875 | 11,875 | 11,850 | 11,860 | +60 | +0.5% | 369 |
| 2022/04/04 | 11,735 | 11,950 | 11,735 | 11,800 | +30 | +0.3% | 1,871 |
| 2022/04/01 | 11,800 | 11,800 | 11,770 | 11,770 | -185 | -1.5% | 14,263 |
601～
650
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
