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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 25,005 | 26,935 | 24,970 | 26,280 | +785 | +3.1 | 947,468 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/09 | 14,300 | 14,350 | 13,560 | 14,090 | -210 | -1.5 | 620,382 |
| 21/08 | 13,830 | 14,310 | 13,730 | 14,300 | +550 | +4.0 | 375,012 |
| 21/07 | 13,700 | 13,960 | 13,350 | 13,750 | +160 | +1.2 | 412,109 |
| 21/06 | 13,220 | 13,610 | 12,990 | 13,590 | +330 | +2.5 | 461,965 |
| 21/05 | 13,060 | 13,310 | 12,780 | 13,260 | +170 | +1.3 | 328,163 |
| 21/04 | 12,640 | 13,140 | 12,600 | 13,090 | +520 | +4.1 | 444,787 |
| 21/03 | 11,690 | 12,590 | 11,530 | 12,570 | +990 | +8.6 | 274,953 |
| 21/02 | 11,040 | 11,980 | 11,030 | 11,580 | +420 | +3.8 | 156,028 |
| 21/01 | 11,080 | 11,450 | 10,860 | 11,160 | +120 | +1.1 | 248,069 |
| 20/12 | 10,890 | 11,120 | 10,820 | 11,040 | +270 | +2.5 | 163,039 |
| 20/11 | 9,780 | 10,970 | 9,760 | 10,770 | +1,070 | +11.0 | 270,975 |
| 20/10 | 10,220 | 10,690 | 9,700 | 9,700 | -280 | -2.8 | 237,377 |
| 20/09 | 10,620 | 10,900 | 9,730 | 9,980 | -660 | -6.2 | 246,642 |
| 20/08 | 9,890 | 10,740 | 9,870 | 10,640 | +940 | +9.7 | 143,411 |
| 20/07 | 9,520 | 10,030 | 9,460 | 9,700 | +310 | +3.3 | 138,333 |
| 20/06 | 9,330 | 10,030 | 9,000 | 9,390 | +110 | +1.2 | 367,216 |
| 20/05 | 8,850 | 9,420 | 8,560 | 9,280 | +280 | +3.1 | 84,256 |
| 20/04 | 7,960 | 9,010 | 7,600 | 9,000 | +880 | +10.8 | 98,868 |
| 20/03 | 9,100 | 9,710 | 6,940 | 8,120 | -980 | -10.8 | 265,061 |
| 20/02 | 10,150 | 10,950 | 9,080 | 9,100 | -1,180 | -11.5 | 110,847 |
| 20/01 | 10,180 | 10,530 | 10,130 | 10,280 | ー | ー | 50,896 |
▶︎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
