11,430
-120 (-1.04%)
株価：2025/04/22 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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 10,575 | 10,575 | 10,520 | 10,555 | +80 | +0.8% | 10,926 |
| 2022/08/24 | 10,485 | 10,485 | 10,445 | 10,475 | -25 | -0.2% | 10,435 |
| 2022/08/23 | 10,545 | 10,545 | 10,490 | 10,500 | -180 | -1.7% | 15,093 |
| 2022/08/22 | 10,690 | 10,710 | 10,680 | 10,680 | -180 | -1.7% | 13,407 |
| 2022/08/19 | 10,930 | 10,930 | 10,845 | 10,860 | +40 | +0.4% | 2,517 |
| 2022/08/18 | 10,830 | 10,850 | 10,725 | 10,820 | -130 | -1.2% | 6,301 |
| 2022/08/17 | 10,890 | 10,950 | 10,890 | 10,950 | +60 | +0.6% | 15,799 |
| 2022/08/16 | 10,900 | 10,900 | 10,875 | 10,890 | +60 | +0.6% | 6,955 |
| 2022/08/15 | 10,895 | 10,895 | 10,830 | 10,830 | +125 | +1.2% | 18,055 |
| 2022/08/12 | 10,690 | 10,715 | 10,680 | 10,705 | +250 | +2.4% | 21,389 |
| 2022/08/10 | 10,430 | 10,475 | 10,430 | 10,455 | -85 | -0.8% | 2,355 |
| 2022/08/09 | 10,550 | 10,550 | 10,510 | 10,540 | +10 | +0.1% | 3,768 |
| 2022/08/08 | 10,485 | 10,530 | 10,405 | 10,530 | -40 | -0.4% | 4,328 |
| 2022/08/05 | 10,555 | 10,570 | 10,540 | 10,570 | +30 | +0.3% | 2,427 |
| 2022/08/04 | 10,555 | 10,555 | 10,525 | 10,540 | +120 | +1.2% | 2,724 |
| 2022/08/03 | 10,410 | 10,425 | 10,360 | 10,420 | +5 | ±0% | 7,278 |
| 2022/08/02 | 10,420 | 10,440 | 10,405 | 10,415 | -40 | -0.4% | 6,040 |
| 2022/08/01 | 10,460 | 10,520 | 10,440 | 10,455 | +40 | +0.4% | 5,731 |
| 2022/07/29 | 10,365 | 10,415 | 10,365 | 10,415 | +200 | +2% | 15,784 |
| 2022/07/28 | 10,195 | 10,225 | 10,195 | 10,215 | +150 | +1.5% | 2,335 |
| 2022/07/27 | 10,060 | 10,075 | 10,035 | 10,065 | ±0 | ±0% | 1,323 |
| 2022/07/26 | 10,090 | 10,090 | 10,040 | 10,065 | +10 | +0.1% | 2,246 |
| 2022/07/25 | 10,095 | 10,095 | 10,040 | 10,055 | -70 | -0.7% | 2,492 |
| 2022/07/22 | 10,130 | 10,150 | 10,120 | 10,125 | +15 | +0.1% | 8,964 |
| 2022/07/21 | 10,010 | 10,110 | 10,010 | 10,110 | +45 | +0.4% | 2,326 |
| 2022/07/20 | 10,020 | 10,080 | 10,015 | 10,065 | +288 | +2.9% | 6,716 |
| 2022/07/19 | 9,750 | 9,781 | 9,750 | 9,777 | +120 | +1.2% | 2,210 |
| 2022/07/15 | 9,787 | 9,798 | 9,650 | 9,657 | +15 | +0.2% | 1,751 |
| 2022/07/14 | 9,613 | 9,678 | 9,602 | 9,642 | -91 | -0.9% | 4,944 |
| 2022/07/13 | 9,721 | 9,748 | 9,718 | 9,733 | -19 | -0.2% | 2,433 |
| 2022/07/12 | 9,820 | 9,823 | 9,748 | 9,752 | -101 | -1% | 2,629 |
| 2022/07/11 | 9,920 | 9,920 | 9,850 | 9,853 | -32 | -0.3% | 1,970 |
| 2022/07/08 | 9,919 | 9,925 | 9,880 | 9,885 | +68 | +0.7% | 2,613 |
| 2022/07/07 | 9,797 | 9,829 | 9,754 | 9,817 | +107 | +1.1% | 1,553 |
| 2022/07/06 | 9,768 | 9,773 | 9,703 | 9,710 | -63 | -0.6% | 2,396 |
| 2022/07/05 | 9,774 | 9,790 | 9,758 | 9,773 | +83 | +0.9% | 1,947 |
| 2022/07/04 | 9,705 | 9,709 | 9,652 | 9,690 | +135 | +1.4% | 1,652 |
| 2022/07/01 | 9,736 | 9,736 | 9,540 | 9,555 | -103 | -1.1% | 1,459 |
| 2022/06/30 | 9,748 | 9,748 | 9,649 | 9,658 | -95 | -1% | 1,530 |
| 2022/06/29 | 9,752 | 9,765 | 9,732 | 9,753 | -210 | -2.1% | 3,543 |
| 2022/06/28 | 9,972 | 9,989 | 9,626 | 9,963 | -37 | -0.4% | 3,544 |
| 2022/06/27 | 9,948 | 10,020 | 9,933 | 10,000 | +241 | +2.5% | 33,604 |
| 2022/06/24 | 9,639 | 9,771 | 9,639 | 9,759 | +193 | +2% | 2,776 |
| 2022/06/23 | 9,549 | 9,590 | 9,520 | 9,566 | +112 | +1.2% | 953 |
| 2022/06/22 | 9,633 | 9,718 | 9,454 | 9,454 | -32 | -0.3% | 1,457 |
| 2022/06/21 | 9,485 | 9,510 | 9,440 | 9,486 | +114 | +1.2% | 10,148 |
| 2022/06/20 | 9,495 | 9,496 | 9,312 | 9,372 | -41 | -0.4% | 7,697 |
| 2022/06/17 | 9,448 | 9,497 | 9,370 | 9,413 | -211 | -2.2% | 10,367 |
| 2022/06/16 | 9,741 | 9,766 | 9,624 | 9,624 | +76 | +0.8% | 8,989 |
| 2022/06/15 | 9,600 | 9,678 | 9,520 | 9,548 | -136 | -1.4% | 4,228 |
651～
700
件表示中 / 1018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
