2558東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ＭＡＸＩＳ米国株式（Ｓ＆Ｐ５００）上場投信 株価時系列データ
PTS
22,401
円
(19:21)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 23,110 (24/04/30) | 16,015 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 23,110 (24/04/30) | 19,300 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 22,845 | 22,910 | 22,845 | 22,905 | -180 | -0.8 | 22,753 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 23,020 | 23,110 | 22,995 | 23,085 | +175 | +0.8 | 49,458 |
| 4/26 | 22,800 | 22,915 | 22,785 | 22,910 | +320 | +1.4 | 41,475 |
| 4/25 | 22,550 | 22,600 | 22,545 | 22,590 | -130 | -0.6 | 27,667 |
| 4/24 | 22,635 | 22,720 | 22,625 | 22,720 | +365 | +1.6 | 31,146 |
| 4/23 | 22,340 | 22,355 | 22,285 | 22,355 | +85 | +0.4 | 26,438 |
| 4/22 | 22,190 | 22,270 | 22,140 | 22,270 | +170 | +0.8 | 22,572 |
| 4/19 | 22,300 | 22,300 | 21,805 | 22,100 | -320 | -1.4 | 62,135 |
| 4/18 | 22,355 | 22,420 | 22,325 | 22,420 | -65 | -0.3 | 16,570 |
| 4/17 | 22,565 | 22,565 | 22,475 | 22,485 | +5 | +0.0 | 22,205 |
| 4/16 | 22,555 | 22,555 | 22,425 | 22,480 | -320 | -1.4 | 38,953 |
| 4/15 | 22,690 | 22,800 | 22,645 | 22,800 | -140 | -0.6 | 21,778 |
| 4/12 | 22,930 | 22,945 | 22,900 | 22,940 | +190 | +0.8 | 39,613 |
| 4/11 | 22,690 | 22,750 | 22,670 | 22,750 | -35 | -0.2 | 17,739 |
| 4/10 | 22,780 | 22,800 | 22,770 | 22,785 | +5 | +0.0 | 17,314 |
| 4/9 | 22,755 | 22,780 | 22,740 | 22,780 | +65 | +0.3 | 19,475 |
| 4/8 | 22,750 | 22,755 | 22,690 | 22,715 | +260 | +1.2 | 24,142 |
| 4/5 | 22,445 | 22,455 | 22,355 | 22,455 | -375 | -1.6 | 50,723 |
| 4/4 | 22,815 | 22,850 | 22,795 | 22,830 | +145 | +0.6 | 22,208 |
| 4/3 | 22,710 | 22,710 | 22,665 | 22,685 | -175 | -0.8 | 47,869 |
| 4/2 | 22,840 | 22,880 | 22,820 | 22,860 | -110 | -0.5 | 20,600 |
| 4/1 | 23,020 | 23,030 | 22,940 | 22,970 | +75 | +0.3 | 40,004 |
| 3/29 | 22,860 | 22,910 | 22,855 | 22,895 | +35 | +0.2 | 10,477 |
| 3/28 | 22,845 | 22,895 | 22,840 | 22,860 | +40 | +0.2 | 17,364 |
| 3/27 | 22,765 | 22,845 | 22,755 | 22,820 | +45 | +0.2 | 41,269 |
| 3/26 | 22,760 | 22,780 | 22,745 | 22,775 | +30 | +0.1 | 17,723 |
| 3/25 | 22,785 | 22,800 | 22,735 | 22,745 | -110 | -0.5 | 22,091 |
| 3/22 | 22,900 | 22,925 | 22,835 | 22,855 | +45 | +0.2 | 37,536 |
| 3/21 | 22,740 | 22,810 | 22,655 | 22,810 | +555 | +2.5 | 70,880 |
| 3/19 | 22,080 | 22,265 | 22,060 | 22,255 | +240 | +1.1 | 34,437 |
| 3/18 | 21,950 | 22,030 | 21,940 | 22,015 | +55 | +0.3 | 22,529 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて