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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/15 | 19,265 | 19,290 | 19,195 | 19,240 | +75 | +0.4 | 37,179 |
| 12/14 | 19,320 | 19,345 | 19,095 | 19,165 | -250 | -1.3 | 154,203 |
| 12/13 | 19,375 | 19,430 | 19,375 | 19,415 | +135 | +0.7 | 32,405 |
| 12/12 | 19,365 | 19,375 | 19,280 | 19,280 | +60 | +0.3 | 29,219 |
| 12/11 | 19,155 | 19,230 | 19,140 | 19,220 | +285 | +1.5 | 28,737 |
| 12/8 | 18,955 | 18,965 | 18,740 | 18,935 | -195 | -1.0 | 109,165 |
| 12/7 | 19,220 | 19,225 | 19,115 | 19,130 | -340 | -1.8 | 17,527 |
| 12/6 | 19,415 | 19,500 | 19,405 | 19,470 | +105 | +0.5 | 11,379 |
▶︎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
