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
26,066
円
(12:37)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 26,935 (24/11/14) | 18,740 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 26,935 (24/11/14) | 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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 26,220 | 26,220 | 25,970 | 26,070 | -210 | -0.8 | 23,285 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/23 | 18,290 | 18,295 | 18,260 | 18,290 | -140 | -0.8 | 23,270 |
| 10/20 | 18,425 | 18,450 | 18,410 | 18,430 | -155 | -0.8 | 22,149 |
| 10/19 | 18,635 | 18,650 | 18,575 | 18,585 | -240 | -1.3 | 43,340 |
| 10/18 | 18,820 | 18,840 | 18,795 | 18,825 | +5 | +0.0 | 21,307 |
| 10/17 | 18,835 | 18,850 | 18,790 | 18,820 | +170 | +0.9 | 15,325 |
| 10/16 | 18,690 | 18,700 | 18,640 | 18,650 | -125 | -0.7 | 19,541 |
| 10/13 | 18,775 | 18,800 | 18,755 | 18,775 | -80 | -0.4 | 29,350 |
| 10/12 | 18,845 | 18,870 | 18,835 | 18,855 | +155 | +0.8 | 34,992 |
| 10/11 | 18,665 | 18,700 | 18,640 | 18,700 | +115 | +0.6 | 38,490 |
| 10/10 | 18,525 | 18,595 | 18,495 | 18,585 | +365 | +2.0 | 16,283 |
| 10/6 | 18,190 | 18,235 | 18,185 | 18,220 | -25 | -0.1 | 11,829 |
| 10/5 | 18,270 | 18,275 | 18,195 | 18,245 | +135 | +0.8 | 38,413 |
| 10/4 | 18,180 | 18,185 | 18,090 | 18,110 | -370 | -2.0 | 53,686 |
| 10/3 | 18,505 | 18,510 | 18,455 | 18,480 | -60 | -0.3 | 16,240 |
| 10/2 | 18,540 | 18,610 | 18,535 | 18,540 | +55 | +0.3 | 25,014 |
| 9/29 | 18,495 | 18,525 | 18,445 | 18,485 | +55 | +0.3 | 29,977 |
| 9/28 | 18,440 | 18,460 | 18,370 | 18,430 | +15 | +0.1 | 27,260 |
| 9/27 | 18,370 | 18,415 | 18,350 | 18,415 | -120 | -0.7 | 29,022 |
| 9/26 | 18,580 | 18,580 | 18,505 | 18,535 | +40 | +0.2 | 20,973 |
| 9/25 | 18,475 | 18,510 | 18,455 | 18,495 | -5 | +0.0 | 29,674 |
| 9/22 | 18,395 | 18,520 | 18,380 | 18,500 | -245 | -1.3 | 47,085 |
| 9/21 | 18,775 | 18,800 | 18,730 | 18,745 | -160 | -0.9 | 60,580 |
| 9/20 | 18,910 | 18,910 | 18,880 | 18,905 | -25 | -0.1 | 38,288 |
| 9/19 | 18,930 | 18,950 | 18,925 | 18,930 | -220 | -1.2 | 25,669 |
| 9/15 | 19,135 | 19,190 | 19,115 | 19,150 | +165 | +0.9 | 78,496 |
| 9/14 | 18,975 | 18,990 | 18,945 | 18,985 | +90 | +0.5 | 47,986 |
| 9/13 | 18,900 | 18,930 | 18,885 | 18,895 | -45 | -0.2 | 19,779 |
| 9/12 | 18,920 | 18,945 | 18,880 | 18,940 | +130 | +0.7 | 22,533 |
| 9/11 | 18,890 | 18,895 | 18,770 | 18,810 | -70 | -0.4 | 35,782 |
| 9/8 | 18,880 | 18,890 | 18,765 | 18,880 | -55 | -0.3 | 26,917 |
▶︎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
