13,325
+90 (+0.68%)
株価：2024/11/22 09:33
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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 12,500 | 12,530 | 12,500 | 12,530 | +50 | +0.4% | 3,145 |
| 2024/06/25 | 12,465 | 12,480 | 12,455 | 12,480 | -10 | -0.1% | 2,595 |
| 2024/06/24 | 12,505 | 12,505 | 12,465 | 12,490 | -50 | -0.4% | 8,858 |
| 2024/06/21 | 12,525 | 12,540 | 12,510 | 12,540 | -55 | -0.4% | 6,025 |
| 2024/06/20 | 12,560 | 12,595 | 12,560 | 12,595 | +35 | +0.3% | 3,588 |
| 2024/06/19 | 12,540 | 12,565 | 12,540 | 12,560 | +40 | +0.3% | 1,416 |
| 2024/06/18 | 12,530 | 12,535 | 12,510 | 12,520 | +100 | +0.8% | 25,057 |
| 2024/06/17 | 12,420 | 12,425 | 12,415 | 12,420 | -10 | -0.1% | 8,643 |
| 2024/06/14 | 12,435 | 12,435 | 12,415 | 12,430 | +15 | +0.1% | 5,063 |
| 2024/06/13 | 12,410 | 12,430 | 12,410 | 12,415 | +100 | +0.8% | 11,713 |
| 2024/06/12 | 12,295 | 12,315 | 12,290 | 12,315 | +50 | +0.4% | 3,631 |
| 2024/06/11 | 12,270 | 12,270 | 12,220 | 12,265 | +25 | +0.2% | 1,258 |
| 2024/06/10 | 12,230 | 12,255 | 12,225 | 12,240 | -25 | -0.2% | 1,370 |
| 2024/06/07 | 12,220 | 12,270 | 12,215 | 12,265 | +15 | +0.1% | 1,087 |
| 2024/06/06 | 12,305 | 12,315 | 12,250 | 12,250 | +35 | +0.3% | 3,406 |
| 2024/06/05 | 12,195 | 12,215 | 12,190 | 12,215 | +40 | +0.3% | 6,445 |
| 2024/06/04 | 12,170 | 12,190 | 12,165 | 12,175 | -25 | -0.2% | 674 |
| 2024/06/03 | 12,185 | 12,200 | 12,175 | 12,200 | +150 | +1.2% | 2,174 |
| 2024/05/31 | 12,045 | 12,055 | 12,020 | 12,050 | -30 | -0.2% | 2,001 |
| 2024/05/30 | 12,100 | 12,100 | 12,060 | 12,080 | -90 | -0.7% | 8,266 |
| 2024/05/29 | 12,230 | 12,230 | 12,170 | 12,170 | -65 | -0.5% | 2,273 |
| 2024/05/28 | 12,365 | 12,365 | 12,230 | 12,235 | +15 | +0.1% | 769 |
| 2024/05/27 | 12,210 | 12,235 | 12,200 | 12,220 | +50 | +0.4% | 1,605 |
| 2024/05/24 | 12,160 | 12,170 | 12,140 | 12,170 | -135 | -1.1% | 14,292 |
| 2024/05/23 | 12,275 | 12,325 | 12,270 | 12,305 | +20 | +0.2% | 8,531 |
| 2024/05/22 | 12,275 | 12,285 | 12,270 | 12,285 | +30 | +0.2% | 6,590 |
| 2024/05/21 | 12,245 | 12,255 | 12,240 | 12,255 | ±0 | ±0% | 1,225 |
| 2024/05/20 | 12,255 | 12,260 | 12,220 | 12,255 | +25 | +0.2% | 2,004 |
| 2024/05/17 | 12,220 | 12,230 | 12,210 | 12,230 | -35 | -0.3% | 4,504 |
| 2024/05/16 | 12,255 | 12,270 | 12,255 | 12,265 | +155 | +1.3% | 12,106 |
| 2024/05/15 | 12,110 | 12,120 | 12,105 | 12,110 | +55 | +0.5% | 1,122 |
| 2024/05/14 | 12,050 | 12,055 | 12,035 | 12,055 | -10 | -0.1% | 5,382 |
| 2024/05/13 | 12,055 | 12,065 | 12,040 | 12,065 | +25 | +0.2% | 5,913 |
| 2024/05/10 | 12,045 | 12,050 | 12,035 | 12,040 | +70 | +0.6% | 1,925 |
| 2024/05/09 | 11,970 | 11,975 | 11,945 | 11,970 | -10 | -0.1% | 4,624 |
| 2024/05/08 | 11,965 | 11,980 | 11,965 | 11,980 | +15 | +0.1% | 3,599 |
| 2024/05/07 | 11,940 | 11,965 | 11,680 | 11,965 | +325 | +2.8% | 6,094 |
| 2024/05/02 | 11,645 | 11,660 | 11,635 | 11,640 | +5 | ±0% | 31,165 |
| 2024/05/01 | 11,630 | 11,645 | 11,620 | 11,635 | -195 | -1.6% | 5,464 |
| 2024/04/30 | 11,830 | 11,830 | 11,810 | 11,830 | +35 | +0.3% | 15,773 |
| 2024/04/26 | 11,770 | 11,795 | 11,765 | 11,795 | +135 | +1.2% | 8,102 |
| 2024/04/25 | 11,675 | 11,685 | 11,650 | 11,660 | -125 | -1.1% | 1,947 |
| 2024/04/24 | 11,760 | 11,810 | 11,755 | 11,785 | +185 | +1.6% | 6,385 |
| 2024/04/23 | 11,600 | 11,605 | 11,565 | 11,600 | -400 | -3.3% | 10,491 |
| 2024/04/22 | 11,540 | 12,000 | 11,510 | 12,000 | +485 | +4.2% | 6,408 |
| 2024/04/19 | 11,630 | 11,630 | 11,415 | 11,515 | -170 | -1.5% | 30,073 |
| 2024/04/18 | 11,695 | 11,695 | 11,645 | 11,685 | -25 | -0.2% | 2,459 |
| 2024/04/17 | 11,735 | 11,740 | 11,700 | 11,710 | -20 | -0.2% | 5,294 |
| 2024/04/16 | 11,810 | 11,810 | 11,695 | 11,730 | -215 | -1.8% | 9,779 |
| 2024/04/15 | 11,925 | 11,945 | 11,900 | 11,945 | -125 | -1% | 14,767 |
101～
150
件表示中 / 918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
