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
22,350
円
(23:09)
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) |
---|---|---|---|---|---|---|---|
5/2 | 22,610 | 22,700 | 22,590 | 22,635 | -270 | -1.2 | 36,319 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/1 | 20,500 | 20,510 | 20,455 | 20,495 | -320 | -1.5 | 48,797 |
1/31 | 20,750 | 20,815 | 20,740 | 20,815 | -40 | -0.2 | 34,037 |
1/30 | 20,865 | 20,865 | 20,830 | 20,855 | +85 | +0.4 | 19,615 |
1/29 | 20,745 | 20,795 | 20,745 | 20,770 | +75 | +0.4 | 35,424 |
1/26 | 20,730 | 20,740 | 20,680 | 20,695 | +5 | +0.0 | 45,724 |
1/25 | 20,655 | 20,690 | 20,630 | 20,690 | -20 | -0.1 | 83,473 |
1/24 | 20,750 | 20,750 | 20,685 | 20,710 | +100 | +0.5 | 59,552 |
1/23 | 20,625 | 20,685 | 20,585 | 20,610 | +5 | +0.0 | 40,372 |
1/22 | 20,605 | 20,645 | 20,580 | 20,605 | +195 | +1.0 | 51,794 |
1/19 | 20,335 | 20,415 | 20,315 | 20,410 | +300 | +1.5 | 27,622 |
1/18 | 20,150 | 20,175 | 20,100 | 20,110 | -15 | -0.1 | 36,162 |
1/17 | 20,145 | 20,170 | 20,100 | 20,125 | +140 | +0.7 | 41,550 |
1/16 | 19,985 | 20,010 | 19,940 | 19,985 | +45 | +0.2 | 63,540 |
1/15 | 19,905 | 19,940 | 19,885 | 19,940 | +45 | +0.2 | 26,422 |
1/12 | 19,905 | 19,935 | 19,860 | 19,895 | -125 | -0.6 | 82,250 |
1/11 | 20,020 | 20,030 | 19,990 | 20,020 | +265 | +1.3 | 102,845 |
1/10 | 19,700 | 19,760 | 19,695 | 19,755 | +130 | +0.7 | 46,382 |
1/9 | 19,695 | 19,695 | 19,590 | 19,625 | +135 | +0.7 | 24,710 |
1/5 | 19,505 | 19,525 | 19,475 | 19,490 | +55 | +0.3 | 31,951 |
1/4 | 19,345 | 19,445 | 19,300 | 19,435 | -5 | +0.0 | 116,230 |
12/29 | 19,450 | 19,470 | 19,430 | 19,440 | +25 | +0.1 | 26,744 |
12/28 | 19,430 | 19,475 | 19,400 | 19,415 | -135 | -0.7 | 87,304 |
12/27 | 19,535 | 19,570 | 19,510 | 19,550 | +110 | +0.6 | 52,135 |
12/26 | 19,430 | 19,445 | 19,400 | 19,440 | +40 | +0.2 | 21,890 |
12/25 | 19,400 | 19,455 | 19,375 | 19,400 | +45 | +0.2 | 20,410 |
12/22 | 19,340 | 19,395 | 19,315 | 19,355 | 0 | 0.0 | 91,973 |
12/21 | 19,400 | 19,405 | 19,305 | 19,355 | -300 | -1.5 | 114,591 |
12/20 | 19,675 | 19,700 | 19,620 | 19,655 | +125 | +0.6 | 56,708 |
12/19 | 19,395 | 19,540 | 19,340 | 19,530 | +235 | +1.2 | 37,427 |
12/18 | 19,275 | 19,300 | 19,255 | 19,295 | +55 | +0.3 | 35,869 |
▶︎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