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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 23,030 (24/04/01) | 15,640 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 23,030 (24/04/01) | 19,300 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 23,020 | 23,030 | 21,805 | 22,100 | -795 | -3.5 | 523,463 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 21,960 | 22,925 | 21,595 | 22,895 | +1,020 | +4.7 | 658,236 |
| 24/02 | 20,500 | 22,010 | 20,455 | 21,875 | +1,060 | +5.1 | 616,981 |
| 24/01 | 19,345 | 20,865 | 19,300 | 20,815 | +1,375 | +7.1 | 969,655 |
| 23/12 | 19,495 | 19,700 | 18,740 | 19,440 | +85 | +0.4 | 1,062,755 |
| 23/11 | 18,245 | 19,690 | 18,220 | 19,355 | +1,385 | +7.7 | 1,009,505 |
| 23/10 | 18,540 | 18,870 | 17,795 | 17,970 | -515 | -2.8 | 704,020 |
| 23/09 | 18,880 | 19,190 | 18,350 | 18,485 | -485 | -2.6 | 671,736 |
| 23/08 | 18,760 | 19,000 | 18,225 | 18,970 | +330 | +1.8 | 680,658 |
| 23/07 | 18,445 | 18,650 | 17,750 | 18,640 | +355 | +1.9 | 620,805 |
| 23/06 | 16,830 | 18,325 | 16,815 | 18,285 | +1,395 | +8.3 | 763,529 |
| 23/05 | 16,375 | 17,190 | 16,015 | 16,890 | +805 | +5.0 | 857,992 |
| 23/04 | 15,755 | 16,130 | 15,395 | 16,085 | +540 | +3.5 | 790,032 |
| 23/03 | 15,535 | 15,890 | 14,790 | 15,545 | -75 | -0.5 | 950,359 |
| 23/02 | 15,200 | 16,035 | 15,155 | 15,620 | +600 | +4.0 | 978,615 |
| 23/01 | 14,415 | 15,205 | 14,340 | 15,020 | +405 | +2.8 | 1,060,898 |
| 22/12 | 16,195 | 16,220 | 14,435 | 14,615 | -1,220 | -7.7 | 1,751,152 |
| 22/11 | 16,630 | 16,650 | 15,805 | 15,835 | -760 | -4.6 | 1,013,765 |
| 22/10 | 14,920 | 16,620 | 14,845 | 16,595 | +1,445 | +9.5 | 1,518,008 |
| 22/09 | 15,780 | 16,910 | 15,055 | 15,150 | -825 | -5.2 | 956,628 |
| 22/08 | 15,760 | 16,775 | 15,360 | 15,975 | +310 | +2.0 | 864,154 |
| 22/07 | 14,765 | 15,835 | 14,490 | 15,665 | +825 | +5.6 | 810,855 |
| 22/06 | 15,375 | 15,905 | 13,910 | 14,840 | -500 | -3.3 | 1,384,019 |
| 22/05 | 15,470 | 15,605 | 14,375 | 15,340 | -455 | -2.9 | 1,176,773 |
| 22/04 | 15,920 | 16,560 | 15,280 | 15,795 | -385 | -2.4 | 898,107 |
| 22/03 | 14,475 | 16,380 | 13,825 | 16,180 | +1,940 | +13.6 | 1,162,132 |
| 22/02 | 14,870 | 15,215 | 13,560 | 14,240 | -480 | -3.3 | 679,150 |
| 22/01 | 15,830 | 15,945 | 14,050 | 14,720 | -1,075 | -6.8 | 986,964 |
| 21/12 | 14,935 | 15,800 | 14,705 | 15,795 | +800 | +5.3 | 892,078 |
| 21/11 | 15,150 | 15,650 | 14,985 | 14,995 | +75 | +0.5 | 818,828 |
| 21/10 | 13,810 | 15,020 | 13,630 | 14,920 | +830 | +5.9 | 629,325 |
▶︎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