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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 11,955 | 11,975 | 11,930 | 11,955 | -60 | -0.5% | 4,737 |
| 2022/03/30 | 11,985 | 12,015 | 11,975 | 12,015 | +115 | +1% | 3,041 |
| 2022/03/29 | 11,850 | 11,900 | 11,850 | 11,900 | +185 | +1.6% | 1,926 |
| 2022/03/28 | 11,730 | 11,745 | 11,710 | 11,715 | -10 | -0.1% | 704 |
| 2022/03/25 | 11,700 | 11,725 | 11,675 | 11,725 | +145 | +1.3% | 7,091 |
| 2022/03/24 | 11,560 | 11,595 | 11,525 | 11,580 | -120 | -1% | 18,800 |
| 2022/03/23 | 11,680 | 11,700 | 11,675 | 11,700 | +200 | +1.7% | 2,220 |
| 2022/03/22 | 11,515 | 11,520 | 11,490 | 11,500 | +155 | +1.4% | 20,150 |
| 2022/03/18 | 11,330 | 11,365 | 11,320 | 11,345 | +85 | +0.8% | 27,912 |
| 2022/03/17 | 11,290 | 11,290 | 11,235 | 11,260 | +220 | +2% | 56,901 |
| 2022/03/16 | 10,980 | 11,060 | 10,970 | 11,040 | +260 | +2.4% | 108,698 |
| 2022/03/15 | 10,900 | 10,900 | 10,770 | 10,780 | -150 | -1.4% | 26,377 |
| 2022/03/14 | 10,955 | 10,955 | 10,885 | 10,930 | -80 | -0.7% | 1,416 |
| 2022/03/11 | 11,035 | 11,035 | 10,945 | 11,010 | -40 | -0.4% | 18,225 |
| 2022/03/10 | 11,065 | 11,070 | 11,025 | 11,050 | +255 | +2.4% | 403 |
| 2022/03/09 | 10,790 | 10,855 | 10,780 | 10,795 | +5 | ±0% | 1,479 |
| 2022/03/08 | 10,840 | 10,900 | 10,780 | 10,790 | -270 | -2.4% | 2,483 |
| 2022/03/07 | 11,050 | 11,075 | 11,010 | 11,060 | -165 | -1.5% | 923 |
| 2022/03/04 | 11,315 | 11,315 | 11,085 | 11,225 | -130 | -1.1% | 1,709 |
| 2022/03/03 | 11,325 | 11,355 | 11,320 | 11,355 | +170 | +1.5% | 285 |
| 2022/03/02 | 11,175 | 11,195 | 11,135 | 11,185 | -120 | -1.1% | 267 |
| 2022/03/01 | 11,340 | 11,340 | 11,290 | 11,305 | +205 | +1.8% | 1,224 |
| 2022/02/28 | 11,065 | 11,150 | 11,035 | 11,100 | +90 | +0.8% | 1,292 |
| 2022/02/25 | 11,040 | 11,055 | 11,010 | 11,010 | +320 | +3% | 936 |
| 2022/02/24 | 10,930 | 10,930 | 10,650 | 10,690 | -390 | -3.5% | 20,708 |
| 2022/02/22 | 11,090 | 11,100 | 11,035 | 11,080 | -235 | -2.1% | 10,817 |
| 2022/02/21 | 11,200 | 11,315 | 11,165 | 11,315 | -80 | -0.7% | 1,636 |
| 2022/02/18 | 11,340 | 11,410 | 11,310 | 11,395 | -115 | -1% | 862 |
| 2022/02/17 | 11,555 | 11,560 | 11,495 | 11,510 | -15 | -0.1% | 82,748 |
| 2022/02/16 | 11,535 | 11,535 | 11,510 | 11,525 | +170 | +1.5% | 70 |
| 2022/02/15 | 11,405 | 11,405 | 11,350 | 11,355 | -70 | -0.6% | 831 |
| 2022/02/14 | 11,425 | 11,445 | 11,400 | 11,425 | -410 | -3.5% | 3,131 |
| 2022/02/10 | 11,825 | 11,850 | 11,810 | 11,835 | +105 | +0.9% | 881 |
| 2022/02/09 | 11,685 | 11,740 | 11,685 | 11,730 | +150 | +1.3% | 611 |
| 2022/02/08 | 11,600 | 11,615 | 11,565 | 11,580 | -25 | -0.2% | 422 |
| 2022/02/07 | 11,655 | 11,655 | 11,585 | 11,605 | -100 | -0.9% | 507 |
| 2022/02/04 | 11,670 | 11,710 | 11,650 | 11,705 | -35 | -0.3% | 638 |
| 2022/02/03 | 11,740 | 11,740 | 11,715 | 11,740 | -65 | -0.6% | 622 |
| 2022/02/02 | 11,780 | 11,810 | 11,760 | 11,805 | +180 | +1.5% | 1,386 |
| 2022/02/01 | 11,650 | 11,650 | 11,595 | 11,625 | +145 | +1.3% | 6,433 |
| 2022/01/31 | 11,410 | 11,480 | 11,395 | 11,480 | +230 | +2% | 77,023 |
| 2022/01/28 | 11,240 | 11,250 | 11,180 | 11,250 | +160 | +1.4% | 57,328 |
| 2022/01/27 | 11,405 | 11,405 | 11,050 | 11,090 | -200 | -1.8% | 22,764 |
| 2022/01/26 | 11,305 | 11,305 | 11,245 | 11,290 | -10 | -0.1% | 1,331 |
| 2022/01/25 | 11,410 | 11,410 | 11,240 | 11,300 | -155 | -1.4% | 2,048 |
| 2022/01/24 | 11,450 | 11,460 | 11,410 | 11,455 | -80 | -0.7% | 2,090 |
| 2022/01/21 | 11,550 | 11,555 | 11,465 | 11,535 | -220 | -1.9% | 132,300 |
| 2022/01/20 | 11,705 | 11,765 | 11,645 | 11,755 | -10 | -0.1% | 45,762 |
| 2022/01/19 | 11,850 | 11,850 | 11,750 | 11,765 | -220 | -1.8% | 68,661 |
| 2022/01/18 | 12,030 | 12,055 | 11,970 | 11,985 | -35 | -0.3% | 4,130 |
651～
700
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
