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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 26,205 | 26,295 | 26,195 | 26,280 | -160 | -0.6 | 29,348 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/29 | 23,070 | 23,240 | 23,060 | 23,220 | -145 | -0.6 | 27,579 |
| 8/28 | 23,260 | 23,380 | 23,250 | 23,365 | -20 | -0.1 | 15,587 |
| 8/27 | 23,320 | 23,405 | 23,310 | 23,385 | +60 | +0.3 | 22,848 |
| 8/26 | 23,290 | 23,355 | 23,225 | 23,325 | -105 | -0.5 | 24,806 |
| 8/23 | 23,470 | 23,500 | 23,345 | 23,430 | -35 | -0.2 | 24,899 |
| 8/22 | 23,475 | 23,545 | 23,405 | 23,465 | -5 | +0.0 | 19,939 |
| 8/21 | 23,385 | 23,495 | 23,330 | 23,470 | -275 | -1.2 | 30,523 |
| 8/20 | 23,640 | 23,755 | 23,495 | 23,745 | +525 | +2.3 | 40,042 |
| 8/19 | 23,660 | 23,675 | 23,210 | 23,220 | -575 | -2.4 | 57,377 |
| 8/16 | 23,795 | 23,810 | 23,735 | 23,795 | +685 | +3.0 | 50,478 |
| 8/15 | 23,080 | 23,190 | 23,070 | 23,110 | +135 | +0.6 | 52,357 |
| 8/14 | 22,950 | 22,985 | 22,840 | 22,975 | +235 | +1.0 | 65,700 |
| 8/13 | 22,600 | 22,760 | 22,585 | 22,740 | +255 | +1.1 | 70,391 |
| 8/9 | 22,580 | 22,590 | 22,360 | 22,485 | +720 | +3.3 | 54,041 |
| 8/8 | 21,780 | 21,975 | 21,635 | 21,765 | -515 | -2.3 | 64,916 |
| 8/7 | 21,695 | 22,465 | 21,665 | 22,280 | +215 | +1.0 | 95,996 |
| 8/6 | 21,945 | 22,105 | 21,770 | 22,065 | +785 | +3.7 | 132,454 |
| 8/5 | 22,145 | 22,190 | 21,185 | 21,280 | -1,830 | -7.9 | 198,614 |
| 8/2 | 23,310 | 23,350 | 23,105 | 23,110 | -820 | -3.4 | 118,086 |
| 8/1 | 23,900 | 23,955 | 23,670 | 23,930 | -120 | -0.5 | 35,021 |
| 7/31 | 23,875 | 24,175 | 23,760 | 24,050 | -240 | -1.0 | 70,816 |
| 7/30 | 24,090 | 24,295 | 24,055 | 24,290 | +105 | +0.4 | 16,118 |
| 7/29 | 24,245 | 24,300 | 24,120 | 24,185 | +250 | +1.0 | 33,643 |
| 7/26 | 23,895 | 23,985 | 23,850 | 23,935 | +75 | +0.3 | 34,778 |
| 7/25 | 24,065 | 24,075 | 23,805 | 23,860 | -670 | -2.7 | 92,238 |
| 7/24 | 24,750 | 24,810 | 24,480 | 24,530 | -420 | -1.7 | 81,870 |
| 7/23 | 25,065 | 25,065 | 24,920 | 24,950 | +50 | +0.2 | 25,460 |
| 7/22 | 24,995 | 25,000 | 24,890 | 24,900 | -360 | -1.4 | 51,727 |
| 7/19 | 25,080 | 25,260 | 25,055 | 25,260 | +150 | +0.6 | 27,294 |
| 7/18 | 25,045 | 25,200 | 25,020 | 25,110 | -520 | -2.0 | 50,637 |
▶︎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
