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) |
|---|---|---|---|---|---|---|---|
| 7/17 | 25,755 | 25,785 | 25,630 | 25,630 | -85 | -0.3 | 38,748 |
| 7/16 | 25,620 | 25,740 | 25,615 | 25,715 | +175 | +0.7 | 66,739 |
| 7/12 | 25,395 | 25,590 | 25,360 | 25,540 | -615 | -2.4 | 132,145 |
| 7/11 | 26,135 | 26,165 | 26,100 | 26,155 | +285 | +1.1 | 61,856 |
| 7/10 | 25,855 | 25,900 | 25,850 | 25,870 | +60 | +0.2 | 46,272 |
| 7/9 | 25,800 | 25,835 | 25,775 | 25,810 | +175 | +0.7 | 51,010 |
| 7/8 | 25,645 | 25,660 | 25,590 | 25,635 | +65 | +0.3 | 43,577 |
| 7/5 | 25,640 | 25,650 | 25,525 | 25,570 | -110 | -0.4 | 35,423 |
| 7/4 | 25,705 | 25,705 | 25,605 | 25,680 | +85 | +0.3 | 70,369 |
| 7/3 | 25,525 | 25,595 | 25,520 | 25,595 | +200 | +0.8 | 55,099 |
| 7/2 | 25,365 | 25,395 | 25,340 | 25,395 | +75 | +0.3 | 42,613 |
| 7/1 | 25,285 | 25,330 | 25,240 | 25,320 | -70 | -0.3 | 34,994 |
| 6/28 | 25,335 | 25,450 | 25,335 | 25,390 | +205 | +0.8 | 50,260 |
| 6/27 | 25,180 | 25,190 | 25,130 | 25,185 | +55 | +0.2 | 32,319 |
| 6/26 | 25,070 | 25,135 | 25,060 | 25,130 | +145 | +0.6 | 37,931 |
| 6/25 | 25,000 | 25,000 | 24,905 | 24,985 | -80 | -0.3 | 30,430 |
| 6/24 | 25,100 | 25,110 | 24,995 | 25,065 | +55 | +0.2 | 42,738 |
| 6/21 | 25,000 | 25,015 | 24,970 | 25,010 | +10 | +0.0 | 37,645 |
| 6/20 | 24,905 | 25,010 | 24,905 | 25,000 | +135 | +0.5 | 28,996 |
| 6/19 | 24,895 | 24,895 | 24,855 | 24,865 | +45 | +0.2 | 30,373 |
| 6/18 | 24,805 | 24,820 | 24,745 | 24,820 | +260 | +1.1 | 71,423 |
| 6/17 | 24,570 | 24,570 | 24,520 | 24,560 | -125 | -0.5 | 52,411 |
| 6/14 | 24,495 | 24,685 | 24,485 | 24,685 | +210 | +0.9 | 60,782 |
| 6/13 | 24,430 | 24,500 | 24,420 | 24,475 | +190 | +0.8 | 61,119 |
| 6/12 | 24,240 | 24,285 | 24,225 | 24,285 | +100 | +0.4 | 45,571 |
| 6/11 | 24,150 | 24,190 | 24,140 | 24,185 | +95 | +0.4 | 30,579 |
| 6/10 | 24,010 | 24,125 | 24,010 | 24,090 | +155 | +0.7 | 28,116 |
| 6/7 | 23,935 | 23,965 | 23,910 | 23,935 | -15 | -0.1 | 17,099 |
| 6/6 | 24,000 | 24,000 | 23,885 | 23,950 | +165 | +0.7 | 25,430 |
| 6/5 | 23,720 | 23,810 | 23,705 | 23,785 | -35 | -0.2 | 22,971 |
▶︎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
