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) |
|---|---|---|---|---|---|---|---|
| 6/4 | 23,775 | 24,160 | 23,770 | 23,820 | -215 | -0.9 | 29,589 |
| 6/3 | 23,970 | 24,035 | 23,950 | 24,035 | +390 | +1.7 | 49,081 |
| 5/31 | 23,665 | 23,680 | 23,575 | 23,645 | -80 | -0.3 | 25,543 |
| 5/30 | 23,865 | 23,870 | 23,695 | 23,725 | -235 | -1.0 | 34,064 |
| 5/29 | 24,015 | 24,055 | 23,945 | 23,960 | -45 | -0.2 | 17,767 |
| 5/28 | 24,030 | 24,030 | 23,985 | 24,005 | +5 | +0.0 | 25,859 |
| 5/27 | 23,980 | 24,000 | 23,935 | 24,000 | +125 | +0.5 | 18,472 |
| 5/24 | 23,850 | 23,910 | 23,835 | 23,875 | -270 | -1.1 | 38,762 |
| 5/23 | 24,060 | 24,160 | 24,040 | 24,145 | +145 | +0.6 | 47,930 |
| 5/22 | 23,975 | 24,000 | 23,960 | 24,000 | +55 | +0.2 | 19,862 |
| 5/21 | 23,930 | 23,960 | 23,920 | 23,945 | +115 | +0.5 | 21,572 |
| 5/20 | 23,860 | 23,870 | 23,825 | 23,830 | +40 | +0.2 | 33,556 |
| 5/17 | 23,720 | 23,805 | 23,710 | 23,790 | +150 | +0.6 | 28,409 |
| 5/16 | 23,640 | 23,685 | 23,540 | 23,640 | 0 | 0.0 | 31,005 |
| 5/15 | 23,665 | 23,675 | 23,615 | 23,640 | +125 | +0.5 | 17,519 |
| 5/14 | 23,495 | 23,530 | 23,490 | 23,515 | +15 | +0.1 | 16,993 |
| 5/13 | 23,425 | 23,500 | 23,385 | 23,500 | +90 | +0.4 | 19,823 |
| 5/10 | 23,350 | 23,415 | 23,350 | 23,410 | +195 | +0.8 | 22,800 |
| 5/9 | 23,205 | 23,255 | 23,175 | 23,215 | +45 | +0.2 | 16,354 |
| 5/8 | 23,120 | 23,190 | 23,115 | 23,170 | +120 | +0.5 | 25,132 |
| 5/7 | 23,015 | 23,075 | 22,955 | 23,050 | +415 | +1.8 | 46,036 |
| 5/2 | 22,610 | 22,700 | 22,590 | 22,635 | -270 | -1.2 | 36,319 |
| 5/1 | 22,845 | 22,910 | 22,845 | 22,905 | -180 | -0.8 | 22,753 |
| 4/30 | 23,020 | 23,110 | 22,995 | 23,085 | +175 | +0.8 | 49,458 |
| 4/26 | 22,800 | 22,915 | 22,785 | 22,910 | +320 | +1.4 | 41,475 |
| 4/25 | 22,550 | 22,600 | 22,545 | 22,590 | -130 | -0.6 | 27,667 |
| 4/24 | 22,635 | 22,720 | 22,625 | 22,720 | +365 | +1.6 | 31,146 |
| 4/23 | 22,340 | 22,355 | 22,285 | 22,355 | +85 | +0.4 | 26,438 |
| 4/22 | 22,190 | 22,270 | 22,140 | 22,270 | +170 | +0.8 | 22,572 |
| 4/19 | 22,300 | 22,300 | 21,805 | 22,100 | -320 | -1.4 | 62,135 |
▶︎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
