11,680
-30 (-0.26%)
株価：2025/04/18 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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 13,320 | 13,320 | 13,195 | 13,220 | +110 | +0.8% | 9,296 |
| 2025/02/03 | 13,135 | 13,150 | 13,070 | 13,110 | -300 | -2.2% | 19,879 |
| 2025/01/31 | 13,435 | 13,460 | 13,410 | 13,410 | +15 | +0.1% | 1,899 |
| 2025/01/30 | 13,350 | 13,405 | 13,345 | 13,395 | -55 | -0.4% | 2,218 |
| 2025/01/29 | 13,390 | 13,450 | 13,390 | 13,450 | +145 | +1.1% | 3,496 |
| 2025/01/28 | 13,320 | 13,325 | 13,275 | 13,305 | -15 | -0.1% | 9,493 |
| 2025/01/27 | 13,425 | 13,425 | 13,320 | 13,320 | -200 | -1.5% | 7,376 |
| 2025/01/24 | 13,520 | 13,545 | 13,510 | 13,520 | +60 | +0.4% | 8,112 |
| 2025/01/23 | 13,460 | 13,460 | 13,440 | 13,460 | +30 | +0.2% | 6,816 |
| 2025/01/22 | 13,410 | 13,435 | 13,405 | 13,430 | +135 | +1% | 10,063 |
| 2025/01/21 | 13,345 | 13,350 | 13,190 | 13,295 | +20 | +0.2% | 4,006 |
| 2025/01/20 | 13,320 | 13,320 | 13,250 | 13,275 | +75 | +0.6% | 23,659 |
| 2025/01/17 | 13,145 | 13,200 | 13,140 | 13,200 | +15 | +0.1% | 23,120 |
| 2025/01/16 | 13,185 | 13,200 | 13,165 | 13,185 | +235 | +1.8% | 20,638 |
| 2025/01/15 | 12,950 | 12,960 | 12,940 | 12,950 | -105 | -0.8% | 1,866 |
| 2025/01/14 | 12,965 | 13,055 | 12,940 | 13,055 | -5 | ±0% | 4,076 |
| 2025/01/10 | 13,050 | 13,120 | 13,020 | 13,060 | -30 | -0.2% | 2,563 |
| 2025/01/09 | 13,095 | 13,095 | 13,070 | 13,090 | -60 | -0.5% | 1,740 |
| 2025/01/08 | 13,110 | 13,150 | 13,110 | 13,150 | -160 | -1.2% | 2,670 |
| 2025/01/07 | 13,265 | 13,310 | 13,210 | 13,310 | +135 | +1% | 2,029 |
| 2025/01/06 | 13,250 | 13,250 | 13,160 | 13,175 | -40 | -0.3% | 5,619 |
| 2024/12/30 | 13,270 | 13,270 | 13,215 | 13,215 | -170 | -1.3% | 12,580 |
| 2024/12/27 | 13,415 | 13,415 | 13,370 | 13,385 | -20 | -0.1% | 4,693 |
| 2024/12/26 | 13,410 | 13,420 | 13,375 | 13,405 | +35 | +0.3% | 5,652 |
| 2024/12/25 | 13,380 | 13,380 | 13,335 | 13,370 | +120 | +0.9% | 3,118 |
| 2024/12/24 | 13,225 | 13,270 | 13,225 | 13,250 | -80 | -0.6% | 14,114 |
| 2024/12/23 | 13,225 | 13,330 | 13,205 | 13,330 | +335 | +2.6% | 32,342 |
| 2024/12/20 | 13,025 | 13,035 | 12,955 | 12,995 | -45 | -0.3% | 35,140 |
| 2024/12/19 | 13,050 | 13,080 | 13,030 | 13,040 | -435 | -3.2% | 28,293 |
| 2024/12/18 | 13,445 | 13,475 | 13,445 | 13,475 | -5 | ±0% | 4,716 |
| 2024/12/17 | 13,490 | 13,505 | 13,480 | 13,480 | +10 | +0.1% | 7,078 |
| 2024/12/16 | 13,460 | 13,470 | 13,450 | 13,470 | ±0 | ±0% | 4,479 |
| 2024/12/13 | 13,475 | 13,490 | 13,465 | 13,470 | -55 | -0.4% | 4,073 |
| 2024/12/12 | 13,520 | 13,525 | 13,505 | 13,525 | +90 | +0.7% | 8,545 |
| 2024/12/11 | 13,435 | 13,445 | 13,430 | 13,435 | -25 | -0.2% | 5,508 |
| 2024/12/10 | 13,460 | 13,465 | 13,455 | 13,460 | -85 | -0.6% | 11,051 |
| 2024/12/09 | 13,550 | 13,555 | 13,530 | 13,545 | +25 | +0.2% | 3,498 |
| 2024/12/06 | 13,515 | 13,520 | 13,500 | 13,520 | -15 | -0.1% | 1,996 |
| 2024/12/05 | 13,730 | 13,730 | 13,535 | 13,535 | -65 | -0.5% | 5,316 |
| 2024/12/04 | 13,540 | 13,600 | 13,530 | 13,600 | +70 | +0.5% | 4,774 |
| 2024/12/03 | 13,530 | 13,550 | 13,530 | 13,530 | +45 | +0.3% | 5,307 |
| 2024/12/02 | 13,485 | 13,505 | 13,470 | 13,485 | +25 | +0.2% | 5,932 |
| 2024/11/29 | 13,460 | 13,480 | 13,430 | 13,460 | +15 | +0.1% | 7,873 |
| 2024/11/28 | 13,490 | 13,490 | 13,430 | 13,445 | -45 | -0.3% | 2,401 |
| 2024/11/27 | 13,455 | 13,500 | 13,455 | 13,490 | +65 | +0.5% | 10,098 |
| 2024/11/26 | 13,400 | 13,425 | 13,345 | 13,425 | -15 | -0.1% | 7,419 |
| 2024/11/25 | 13,420 | 13,440 | 13,420 | 13,440 | +95 | +0.7% | 3,106 |
| 2024/11/22 | 13,320 | 13,345 | 13,315 | 13,345 | +110 | +0.8% | 7,035 |
| 2024/11/21 | 13,265 | 13,270 | 13,205 | 13,235 | -120 | -0.9% | 2,305 |
| 2024/11/20 | 13,275 | 13,355 | 13,275 | 13,355 | +115 | +0.9% | 20,405 |
51～
100
件表示中 / 1016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
