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) |
|---|---|---|---|---|---|---|---|
| 4/18 | 22,355 | 22,420 | 22,325 | 22,420 | -65 | -0.3 | 16,570 |
| 4/17 | 22,565 | 22,565 | 22,475 | 22,485 | +5 | +0.0 | 22,205 |
| 4/16 | 22,555 | 22,555 | 22,425 | 22,480 | -320 | -1.4 | 38,953 |
| 4/15 | 22,690 | 22,800 | 22,645 | 22,800 | -140 | -0.6 | 21,778 |
| 4/12 | 22,930 | 22,945 | 22,900 | 22,940 | +190 | +0.8 | 39,613 |
| 4/11 | 22,690 | 22,750 | 22,670 | 22,750 | -35 | -0.2 | 17,739 |
| 4/10 | 22,780 | 22,800 | 22,770 | 22,785 | +5 | +0.0 | 17,314 |
| 4/9 | 22,755 | 22,780 | 22,740 | 22,780 | +65 | +0.3 | 19,475 |
| 4/8 | 22,750 | 22,755 | 22,690 | 22,715 | +260 | +1.2 | 24,142 |
| 4/5 | 22,445 | 22,455 | 22,355 | 22,455 | -375 | -1.6 | 50,723 |
| 4/4 | 22,815 | 22,850 | 22,795 | 22,830 | +145 | +0.6 | 22,208 |
| 4/3 | 22,710 | 22,710 | 22,665 | 22,685 | -175 | -0.8 | 47,869 |
| 4/2 | 22,840 | 22,880 | 22,820 | 22,860 | -110 | -0.5 | 20,600 |
| 4/1 | 23,020 | 23,030 | 22,940 | 22,970 | +75 | +0.3 | 40,004 |
| 3/29 | 22,860 | 22,910 | 22,855 | 22,895 | +35 | +0.2 | 10,477 |
| 3/28 | 22,845 | 22,895 | 22,840 | 22,860 | +40 | +0.2 | 17,364 |
| 3/27 | 22,765 | 22,845 | 22,755 | 22,820 | +45 | +0.2 | 41,269 |
| 3/26 | 22,760 | 22,780 | 22,745 | 22,775 | +30 | +0.1 | 17,723 |
| 3/25 | 22,785 | 22,800 | 22,735 | 22,745 | -110 | -0.5 | 22,091 |
| 3/22 | 22,900 | 22,925 | 22,835 | 22,855 | +45 | +0.2 | 37,536 |
| 3/21 | 22,740 | 22,810 | 22,655 | 22,810 | +555 | +2.5 | 70,880 |
| 3/19 | 22,080 | 22,265 | 22,060 | 22,255 | +240 | +1.1 | 34,437 |
| 3/18 | 21,950 | 22,030 | 21,940 | 22,015 | +55 | +0.3 | 22,529 |
| 3/15 | 21,960 | 22,020 | 21,960 | 21,960 | -65 | -0.3 | 24,033 |
| 3/14 | 21,975 | 22,025 | 21,945 | 22,025 | +45 | +0.2 | 21,493 |
| 3/13 | 21,980 | 21,985 | 21,900 | 21,980 | +160 | +0.7 | 41,403 |
| 3/12 | 21,660 | 21,825 | 21,640 | 21,820 | +170 | +0.8 | 20,199 |
| 3/11 | 21,645 | 21,655 | 21,595 | 21,650 | -290 | -1.3 | 42,881 |
| 3/8 | 21,920 | 21,960 | 21,875 | 21,940 | +140 | +0.6 | 27,666 |
| 3/7 | 21,920 | 21,920 | 21,755 | 21,800 | -125 | -0.6 | 45,240 |
▶︎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
