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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 11,950 | 11,960 | 11,910 | 11,930 | +110 | +0.9% | 19,146 |
2021/10/29 | 11,850 | 11,850 | 11,820 | 11,820 | +40 | +0.3% | 1,007 |
2021/10/28 | 11,780 | 11,800 | 11,780 | 11,780 | -40 | -0.3% | 640 |
2021/10/27 | 11,840 | 11,840 | 11,810 | 11,820 | ±0 | ±0% | 269 |
2021/10/26 | 11,810 | 11,850 | 11,810 | 11,820 | +70 | +0.6% | 23,551 |
2021/10/25 | 11,710 | 11,770 | 11,710 | 11,750 | -10 | -0.1% | 532 |
2021/10/22 | 11,740 | 11,760 | 11,730 | 11,760 | +60 | +0.5% | 42,444 |
2021/10/21 | 11,720 | 11,730 | 11,680 | 11,700 | +30 | +0.3% | 9,125 |
2021/10/20 | 11,680 | 11,690 | 11,670 | 11,670 | +80 | +0.7% | 2,054 |
2021/10/19 | 11,600 | 11,610 | 11,590 | 11,590 | +40 | +0.3% | 1,573 |
2021/10/18 | 11,520 | 11,560 | 11,520 | 11,550 | +40 | +0.3% | 2,086 |
2021/10/15 | 11,630 | 11,630 | 11,460 | 11,510 | +140 | +1.2% | 1,512 |
2021/10/14 | 11,300 | 11,370 | 11,300 | 11,370 | +160 | +1.4% | 17,954 |
2021/10/13 | 11,210 | 11,230 | 11,210 | 11,210 | -10 | -0.1% | 976 |
2021/10/12 | 11,270 | 11,310 | 11,200 | 11,220 | -110 | -1% | 957 |
2021/10/11 | 11,290 | 11,430 | 11,290 | 11,330 | -40 | -0.4% | 29,538 |
2021/10/08 | 11,400 | 11,400 | 11,360 | 11,370 | +60 | +0.5% | 451 |
2021/10/07 | 11,290 | 11,350 | 11,290 | 11,310 | +130 | +1.2% | 22,325 |
2021/10/06 | 11,220 | 11,240 | 11,160 | 11,180 | +70 | +0.6% | 310 |
2021/10/05 | 11,110 | 11,130 | 11,050 | 11,110 | -110 | -1% | 86,448 |
2021/10/04 | 11,290 | 11,290 | 11,190 | 11,220 | +130 | +1.2% | 94,974 |
2021/10/01 | 11,160 | 11,170 | 11,050 | 11,090 | -250 | -2.2% | 115,658 |
2021/09/30 | 11,300 | 11,350 | 11,290 | 11,340 | +20 | +0.2% | 5,444 |
2021/09/29 | 11,290 | 11,320 | 11,260 | 11,320 | -150 | -1.3% | 10,372 |
2021/09/28 | 11,480 | 11,490 | 11,460 | 11,470 | -100 | -0.9% | 164 |
2021/09/27 | 11,540 | 11,570 | 11,540 | 11,570 | +70 | +0.6% | 1,639 |
2021/09/24 | 11,510 | 11,530 | 11,480 | 11,500 | +220 | +2% | 3,097 |
2021/09/22 | 11,230 | 11,300 | 11,200 | 11,280 | -40 | -0.4% | 1,821 |
2021/09/21 | 11,290 | 11,340 | 11,280 | 11,320 | -260 | -2.2% | 3,545 |
2021/09/17 | 11,550 | 11,580 | 11,540 | 11,580 | ±0 | ±0% | 472 |
2021/09/16 | 11,600 | 11,600 | 11,560 | 11,580 | +70 | +0.6% | 11,754 |
2021/09/15 | 11,510 | 11,520 | 11,490 | 11,510 | -70 | -0.6% | 524 |
2021/09/14 | 11,580 | 11,580 | 11,560 | 11,580 | +20 | +0.2% | 203 |
2021/09/13 | 11,570 | 11,580 | 11,520 | 11,560 | -90 | -0.8% | 2,420 |
2021/09/10 | 11,620 | 11,650 | 11,600 | 11,650 | +30 | +0.3% | 969 |
2021/09/09 | 11,660 | 11,660 | 11,620 | 11,620 | -80 | -0.7% | 9,484 |
2021/09/08 | 11,680 | 11,700 | 11,670 | 11,700 | -40 | -0.3% | 1,969 |
2021/09/07 | 11,730 | 11,740 | 11,720 | 11,740 | +10 | +0.1% | 8,741 |
2021/09/06 | 11,710 | 11,730 | 11,700 | 11,730 | -10 | -0.1% | 549 |
2021/09/03 | 11,730 | 11,750 | 11,720 | 11,740 | +40 | +0.3% | 698 |
2021/09/02 | 11,700 | 11,710 | 11,670 | 11,700 | -10 | -0.1% | 28,640 |
2021/09/01 | 11,690 | 11,730 | 11,690 | 11,710 | -30 | -0.3% | 23,090 |
2021/08/31 | 11,710 | 11,760 | 11,690 | 11,740 | +100 | +0.9% | 13,045 |
2021/08/30 | 11,650 | 11,660 | 11,640 | 11,640 | +80 | +0.7% | 18,315 |
2021/08/27 | 11,530 | 11,580 | 11,530 | 11,560 | -30 | -0.3% | 427 |
2021/08/26 | 11,620 | 11,620 | 11,590 | 11,590 | ±0 | ±0% | 271 |
2021/08/25 | 11,590 | 11,600 | 11,570 | 11,590 | -10 | -0.1% | 11,541 |
2021/08/24 | 11,580 | 11,600 | 11,580 | 11,600 | +100 | +0.9% | 233 |
2021/08/23 | 11,490 | 11,520 | 11,470 | 11,500 | +160 | +1.4% | 591 |
2021/08/20 | 11,350 | 11,380 | 11,340 | 11,340 | ±0 | ±0% | 2,635 |
751~
800
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