2630東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ＭＡＸＩＳ米国株式（Ｓ＆Ｐ５００） 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 12,365 (24/05/28) | 9,853 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 12,365 (24/05/28) | 10,990 (24/01/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 12,045 | 12,055 | 12,020 | 12,050 | -30 | -0.3 | 2,001 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 12,100 | 12,100 | 12,060 | 12,080 | -90 | -0.7 | 8,266 |
| 5/29 | 12,230 | 12,230 | 12,170 | 12,170 | -65 | -0.5 | 2,273 |
| 5/28 | 12,365 | 12,365 | 12,230 | 12,235 | +15 | +0.1 | 769 |
| 5/27 | 12,210 | 12,235 | 12,200 | 12,220 | +50 | +0.4 | 1,605 |
| 5/24 | 12,160 | 12,170 | 12,140 | 12,170 | -135 | -1.1 | 14,292 |
| 5/23 | 12,275 | 12,325 | 12,270 | 12,305 | +20 | +0.2 | 8,531 |
| 5/22 | 12,275 | 12,285 | 12,270 | 12,285 | +30 | +0.2 | 6,590 |
| 5/21 | 12,245 | 12,255 | 12,240 | 12,255 | 0 | 0.0 | 1,225 |
| 5/20 | 12,255 | 12,260 | 12,220 | 12,255 | +25 | +0.2 | 2,004 |
| 5/17 | 12,220 | 12,230 | 12,210 | 12,230 | -35 | -0.3 | 4,504 |
| 5/16 | 12,255 | 12,270 | 12,255 | 12,265 | +155 | +1.3 | 12,106 |
| 5/15 | 12,110 | 12,120 | 12,105 | 12,110 | +55 | +0.5 | 1,122 |
| 5/14 | 12,050 | 12,055 | 12,035 | 12,055 | -10 | -0.1 | 5,382 |
| 5/13 | 12,055 | 12,065 | 12,040 | 12,065 | +25 | +0.2 | 5,913 |
| 5/10 | 12,045 | 12,050 | 12,035 | 12,040 | +70 | +0.6 | 1,925 |
| 5/9 | 11,970 | 11,975 | 11,945 | 11,970 | -10 | -0.1 | 4,624 |
| 5/8 | 11,965 | 11,980 | 11,965 | 11,980 | +15 | +0.1 | 3,599 |
| 5/7 | 11,940 | 11,965 | 11,680 | 11,965 | +325 | +2.8 | 6,094 |
| 5/2 | 11,645 | 11,660 | 11,635 | 11,640 | +5 | +0.0 | 31,165 |
| 5/1 | 11,630 | 11,645 | 11,620 | 11,635 | -195 | -1.7 | 5,464 |
| 4/30 | 11,830 | 11,830 | 11,810 | 11,830 | +35 | +0.3 | 15,773 |
| 4/26 | 11,770 | 11,795 | 11,765 | 11,795 | +135 | +1.2 | 8,102 |
| 4/25 | 11,675 | 11,685 | 11,650 | 11,660 | -125 | -1.1 | 1,947 |
| 4/24 | 11,760 | 11,810 | 11,755 | 11,785 | +185 | +1.6 | 6,385 |
| 4/23 | 11,600 | 11,605 | 11,565 | 11,600 | -400 | -3.3 | 10,491 |
| 4/22 | 11,540 | 12,000 | 11,510 | 12,000 | +485 | +4.2 | 6,408 |
| 4/19 | 11,630 | 11,630 | 11,415 | 11,515 | -170 | -1.5 | 30,073 |
| 4/18 | 11,695 | 11,695 | 11,645 | 11,685 | -25 | -0.2 | 2,459 |
| 4/17 | 11,735 | 11,740 | 11,700 | 11,710 | -20 | -0.2 | 5,294 |
| 4/16 | 11,810 | 11,810 | 11,695 | 11,730 | -215 | -1.8 | 9,779 |
▶︎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