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
26,099
円
(09:37)
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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 26,220 | 26,220 | 26,090 | 26,105 | -175 | -0.7 | 7,150 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/6 | 19,415 | 19,500 | 19,405 | 19,470 | +105 | +0.5 | 11,379 |
| 12/5 | 19,400 | 19,405 | 19,350 | 19,365 | -70 | -0.4 | 37,422 |
| 12/4 | 19,395 | 19,445 | 19,360 | 19,435 | -70 | -0.4 | 37,938 |
| 12/1 | 19,495 | 19,520 | 19,445 | 19,505 | +150 | +0.8 | 22,530 |
| 11/30 | 19,330 | 19,355 | 19,310 | 19,355 | -10 | -0.1 | 44,232 |
| 11/29 | 19,325 | 19,385 | 19,290 | 19,365 | -115 | -0.6 | 61,561 |
| 11/28 | 19,500 | 19,500 | 19,440 | 19,480 | -65 | -0.3 | 31,942 |
| 11/27 | 19,640 | 19,640 | 19,515 | 19,545 | -90 | -0.5 | 44,484 |
| 11/24 | 19,680 | 19,690 | 19,620 | 19,635 | +155 | +0.8 | 33,410 |
| 11/22 | 19,380 | 19,480 | 19,370 | 19,480 | +90 | +0.5 | 33,039 |
| 11/21 | 19,485 | 19,490 | 19,335 | 19,390 | +10 | +0.1 | 66,720 |
| 11/20 | 19,510 | 19,510 | 19,345 | 19,380 | -230 | -1.2 | 28,272 |
| 11/17 | 19,600 | 19,620 | 19,585 | 19,610 | -35 | -0.2 | 13,393 |
| 11/16 | 19,635 | 19,660 | 19,590 | 19,645 | +55 | +0.3 | 44,128 |
| 11/15 | 19,530 | 19,595 | 19,525 | 19,590 | +290 | +1.5 | 51,884 |
| 11/14 | 19,285 | 19,310 | 19,280 | 19,300 | +75 | +0.4 | 51,860 |
| 11/13 | 19,230 | 19,245 | 19,210 | 19,225 | +235 | +1.2 | 75,006 |
| 11/10 | 18,955 | 18,990 | 18,930 | 18,990 | -70 | -0.4 | 148,389 |
| 11/9 | 19,030 | 19,070 | 19,025 | 19,060 | +80 | +0.4 | 43,955 |
| 11/8 | 18,970 | 18,995 | 18,960 | 18,980 | +115 | +0.6 | 24,777 |
| 11/7 | 18,835 | 18,870 | 18,835 | 18,865 | +75 | +0.4 | 27,532 |
| 11/6 | 18,775 | 18,805 | 18,765 | 18,790 | +375 | +2.0 | 68,421 |
| 11/2 | 18,435 | 18,440 | 18,385 | 18,415 | +175 | +1.0 | 63,512 |
| 11/1 | 18,245 | 18,265 | 18,220 | 18,240 | +270 | +1.5 | 52,988 |
| 10/31 | 17,880 | 17,970 | 17,870 | 17,970 | +145 | +0.8 | 35,513 |
| 10/30 | 17,815 | 17,845 | 17,795 | 17,825 | -180 | -1.0 | 51,797 |
| 10/27 | 18,020 | 18,020 | 17,975 | 18,005 | -35 | -0.2 | 28,230 |
| 10/26 | 18,040 | 18,055 | 18,015 | 18,040 | -245 | -1.3 | 146,804 |
| 10/25 | 18,325 | 18,325 | 18,270 | 18,285 | +35 | +0.2 | 14,611 |
| 10/24 | 18,250 | 18,255 | 18,185 | 18,250 | -40 | -0.2 | 17,836 |
▶︎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
