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
26,265
円
取引時間外
(15:23)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 26,620 | 26,685 | 26,195 | 26,280 | -305 | -1.2 | 128,251 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 26,230 | 26,585 | 25,870 | 26,585 | -65 | -0.2 | 196,589 |
| 11/15 | 26,475 | 26,935 | 26,455 | 26,650 | +310 | +1.2 | 276,591 |
| 11/8 | 25,065 | 26,425 | 25,020 | 26,340 | +1,210 | +4.8 | 279,501 |
| 11/1 | 25,700 | 25,880 | 24,970 | 25,130 | -270 | -1.1 | 177,788 |
| 10/25 | 25,295 | 25,640 | 25,185 | 25,400 | +175 | +0.7 | 172,466 |
| 10/18 | 25,280 | 25,300 | 24,945 | 25,225 | +460 | +1.9 | 107,648 |
| 10/11 | 24,625 | 24,945 | 24,200 | 24,765 | +785 | +3.3 | 195,798 |
| 10/4 | 23,595 | 24,195 | 23,380 | 23,980 | -210 | -0.9 | 259,383 |
| 9/27 | 23,630 | 24,245 | 23,550 | 24,190 | +820 | +3.5 | 191,567 |
| 9/20 | 22,810 | 23,475 | 22,725 | 23,370 | +670 | +3.0 | 130,030 |
| 9/13 | 22,180 | 22,890 | 22,130 | 22,700 | +155 | +0.7 | 170,291 |
| 9/6 | 23,755 | 23,885 | 22,480 | 22,545 | -855 | -3.7 | 192,115 |
| 8/30 | 23,290 | 23,405 | 23,060 | 23,400 | -30 | -0.1 | 104,799 |
| 8/23 | 23,660 | 23,755 | 23,210 | 23,430 | -365 | -1.5 | 172,780 |
| 8/16 | 22,600 | 23,810 | 22,585 | 23,795 | +1,310 | +5.8 | 238,926 |
| 8/9 | 22,145 | 22,590 | 21,185 | 22,485 | -625 | -2.7 | 546,021 |
| 8/2 | 24,245 | 24,300 | 23,105 | 23,110 | -825 | -3.5 | 273,684 |
| 7/26 | 24,995 | 25,065 | 23,805 | 23,935 | -1,325 | -5.3 | 286,073 |
| 7/19 | 25,620 | 25,785 | 25,020 | 25,260 | -280 | -1.1 | 183,418 |
| 7/12 | 25,645 | 26,165 | 25,360 | 25,540 | -30 | -0.1 | 334,860 |
| 7/5 | 25,285 | 25,705 | 25,240 | 25,570 | +180 | +0.7 | 238,498 |
| 6/28 | 25,100 | 25,450 | 24,905 | 25,390 | +380 | +1.5 | 193,678 |
| 6/21 | 24,570 | 25,015 | 24,520 | 25,010 | +325 | +1.3 | 220,848 |
| 6/14 | 24,010 | 24,685 | 24,010 | 24,685 | +750 | +3.1 | 226,167 |
| 6/7 | 23,970 | 24,160 | 23,705 | 23,935 | +290 | +1.2 | 144,170 |
| 5/31 | 23,980 | 24,055 | 23,575 | 23,645 | -230 | -1.0 | 121,705 |
| 5/24 | 23,860 | 24,160 | 23,825 | 23,875 | +85 | +0.4 | 161,682 |
| 5/17 | 23,425 | 23,805 | 23,385 | 23,790 | +380 | +1.6 | 113,749 |
| 5/10 | 23,015 | 23,415 | 22,955 | 23,410 | +775 | +3.4 | 110,322 |
| 5/2 | 23,020 | 23,110 | 22,590 | 22,635 | -275 | -1.2 | 108,530 |
▶︎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
