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
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 |
---|---|
22,925 (24/03/22) | 15,360 (23/03/30) |
昨年来高値 | 昨年来安値 |
---|---|
22,925 (24/03/22) | 14,340 (23/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 22,845 | 22,895 | 22,840 | 22,860 | +40 | +0.2 | 17,364 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/15 | 21,960 | 22,020 | 21,960 | 21,960 | -65 | -0.3 | 24,033 |
3/14 | 21,975 | 22,025 | 21,945 | 22,025 | +45 | +0.2 | 21,493 |
3/13 | 21,980 | 21,985 | 21,900 | 21,980 | +160 | +0.7 | 41,403 |
3/12 | 21,660 | 21,825 | 21,640 | 21,820 | +170 | +0.8 | 20,199 |
3/11 | 21,645 | 21,655 | 21,595 | 21,650 | -290 | -1.3 | 42,881 |
3/8 | 21,920 | 21,960 | 21,875 | 21,940 | +140 | +0.6 | 27,666 |
3/7 | 21,920 | 21,920 | 21,755 | 21,800 | -125 | -0.6 | 45,240 |
3/6 | 21,925 | 21,940 | 21,895 | 21,925 | -235 | -1.1 | 92,506 |
3/5 | 22,175 | 22,180 | 22,150 | 22,160 | -15 | -0.1 | 22,802 |
3/4 | 22,160 | 22,185 | 22,115 | 22,175 | +100 | +0.5 | 24,901 |
3/1 | 21,960 | 22,080 | 21,960 | 22,075 | +200 | +0.9 | 20,806 |
2/29 | 21,935 | 21,960 | 21,840 | 21,875 | -110 | -0.5 | 41,737 |
2/28 | 21,965 | 21,995 | 21,950 | 21,985 | +65 | +0.3 | 21,564 |
2/27 | 21,940 | 21,940 | 21,895 | 21,920 | -45 | -0.2 | 17,595 |
2/26 | 22,005 | 22,010 | 21,935 | 21,965 | +270 | +1.2 | 44,354 |
2/22 | 21,650 | 21,715 | 21,640 | 21,695 | +255 | +1.2 | 41,692 |
2/21 | 21,450 | 21,460 | 21,405 | 21,440 | -145 | -0.7 | 33,380 |
2/20 | 21,595 | 21,610 | 21,540 | 21,585 | -115 | -0.5 | 16,088 |
2/19 | 21,615 | 21,700 | 21,580 | 21,700 | +5 | +0.0 | 19,723 |
2/16 | 21,690 | 21,735 | 21,670 | 21,695 | +105 | +0.5 | 33,746 |
2/15 | 21,655 | 21,655 | 21,570 | 21,590 | +155 | +0.7 | 32,880 |
2/14 | 21,460 | 21,470 | 21,405 | 21,435 | -120 | -0.6 | 65,876 |
2/13 | 21,530 | 21,555 | 21,505 | 21,555 | +115 | +0.5 | 29,386 |
▶︎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