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 | 157,599 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 22,190 | 22,915 | 22,140 | 22,910 | +810 | +3.7 | 149,298 |
| 4/19 | 22,690 | 22,800 | 21,805 | 22,100 | -840 | -3.7 | 161,641 |
| 4/12 | 22,750 | 22,945 | 22,670 | 22,940 | +485 | +2.2 | 118,283 |
| 4/5 | 23,020 | 23,030 | 22,355 | 22,455 | -440 | -1.9 | 181,404 |
| 3/29 | 22,785 | 22,910 | 22,735 | 22,895 | +40 | +0.2 | 108,924 |
| 3/22 | 21,950 | 22,925 | 21,940 | 22,855 | +895 | +4.1 | 165,382 |
| 3/15 | 21,645 | 22,025 | 21,595 | 21,960 | +20 | +0.1 | 150,009 |
| 3/8 | 22,160 | 22,185 | 21,755 | 21,940 | -135 | -0.6 | 213,115 |
| 3/1 | 22,005 | 22,080 | 21,840 | 22,075 | +380 | +1.8 | 146,056 |
| 2/22 | 21,615 | 21,715 | 21,405 | 21,695 | 0 | 0.0 | 110,883 |
| 2/16 | 21,530 | 21,735 | 21,405 | 21,695 | +255 | +1.2 | 161,888 |
| 2/9 | 21,130 | 21,460 | 21,025 | 21,440 | +695 | +3.4 | 141,278 |
| 2/2 | 20,745 | 20,865 | 20,455 | 20,745 | +50 | +0.2 | 166,758 |
| 1/26 | 20,605 | 20,750 | 20,580 | 20,695 | +285 | +1.4 | 280,915 |
| 1/19 | 19,905 | 20,415 | 19,885 | 20,410 | +515 | +2.6 | 195,296 |
| 1/12 | 19,695 | 20,030 | 19,590 | 19,895 | +405 | +2.1 | 256,187 |
| 1/5 | 19,345 | 19,525 | 19,300 | 19,490 | +50 | +0.3 | 148,181 |
| 12/29 | 19,400 | 19,570 | 19,375 | 19,440 | +85 | +0.4 | 208,483 |
| 12/22 | 19,275 | 19,700 | 19,255 | 19,355 | +115 | +0.6 | 336,568 |
| 12/15 | 19,155 | 19,430 | 19,095 | 19,240 | +305 | +1.6 | 281,743 |
| 12/8 | 19,395 | 19,500 | 18,740 | 18,935 | -570 | -2.9 | 213,431 |
| 12/1 | 19,640 | 19,640 | 19,290 | 19,505 | -130 | -0.7 | 204,749 |
| 11/24 | 19,510 | 19,690 | 19,335 | 19,635 | +25 | +0.1 | 161,441 |
| 11/17 | 19,230 | 19,660 | 19,210 | 19,610 | +620 | +3.3 | 236,271 |
| 11/10 | 18,775 | 19,070 | 18,765 | 18,990 | +575 | +3.1 | 313,074 |
| 11/2 | 17,815 | 18,440 | 17,795 | 18,415 | +410 | +2.3 | 203,810 |
| 10/27 | 18,290 | 18,325 | 17,975 | 18,005 | -425 | -2.3 | 230,751 |
| 10/20 | 18,690 | 18,850 | 18,410 | 18,430 | -345 | -1.8 | 121,662 |
| 10/13 | 18,525 | 18,870 | 18,495 | 18,775 | +555 | +3.1 | 119,115 |
| 10/6 | 18,540 | 18,610 | 18,090 | 18,220 | -265 | -1.4 | 145,182 |
▶︎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
