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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 18,475 | 18,580 | 18,350 | 18,485 | -15 | -0.1 | 136,906 |
| 9/22 | 18,930 | 18,950 | 18,380 | 18,500 | -650 | -3.4 | 171,622 |
| 9/15 | 18,890 | 19,190 | 18,770 | 19,150 | +270 | +1.4 | 204,576 |
| 9/8 | 18,960 | 19,115 | 18,765 | 18,880 | -15 | -0.1 | 110,921 |
| 9/1 | 18,590 | 19,000 | 18,540 | 18,895 | +495 | +2.7 | 180,884 |
| 8/25 | 18,270 | 18,665 | 18,225 | 18,400 | +130 | +0.7 | 111,812 |
| 8/18 | 18,605 | 18,820 | 18,245 | 18,270 | -295 | -1.6 | 181,914 |
| 8/10 | 18,290 | 18,575 | 18,265 | 18,565 | +50 | +0.3 | 107,268 |
| 8/4 | 18,535 | 18,845 | 18,455 | 18,515 | +325 | +1.8 | 203,329 |
| 7/28 | 18,445 | 18,525 | 17,970 | 18,190 | -95 | -0.5 | 270,991 |
| 7/21 | 17,995 | 18,295 | 17,945 | 18,285 | +430 | +2.4 | 56,584 |
| 7/14 | 17,980 | 18,040 | 17,750 | 17,855 | -315 | -1.7 | 131,715 |
| 7/7 | 18,445 | 18,500 | 18,165 | 18,170 | -115 | -0.6 | 104,677 |
| 6/30 | 17,950 | 18,325 | 17,835 | 18,285 | +320 | +1.8 | 125,125 |
| 6/23 | 17,955 | 18,000 | 17,725 | 17,965 | +100 | +0.6 | 173,172 |
| 6/16 | 17,225 | 17,865 | 17,200 | 17,865 | +725 | +4.2 | 223,992 |
| 6/9 | 17,320 | 17,330 | 17,065 | 17,140 | +160 | +0.9 | 165,363 |
| 6/2 | 17,165 | 17,190 | 16,815 | 16,980 | +270 | +1.6 | 171,066 |
| 5/26 | 16,650 | 16,855 | 16,555 | 16,710 | -60 | -0.4 | 259,556 |
| 5/19 | 16,135 | 16,830 | 16,125 | 16,770 | +675 | +4.2 | 172,301 |
| 5/12 | 16,130 | 16,135 | 16,015 | 16,095 | -435 | -2.6 | 136,545 |
| 5/2 | 16,375 | 16,555 | 16,360 | 16,530 | +445 | +2.8 | 194,401 |
| 4/28 | 15,940 | 16,105 | 15,640 | 16,085 | +135 | +0.9 | 260,569 |
| 4/21 | 16,010 | 16,130 | 15,930 | 15,950 | +130 | +0.8 | 188,734 |
| 4/14 | 15,635 | 15,865 | 15,635 | 15,820 | +240 | +1.5 | 171,297 |
| 4/7 | 15,755 | 15,785 | 15,395 | 15,580 | +35 | +0.2 | 169,432 |
| 3/31 | 15,050 | 15,625 | 14,970 | 15,545 | +720 | +4.9 | 177,329 |
| 3/24 | 15,015 | 15,320 | 14,790 | 14,825 | -355 | -2.3 | 167,576 |
| 3/17 | 15,180 | 15,230 | 14,790 | 15,180 | -130 | -0.9 | 380,102 |
| 3/10 | 15,815 | 15,890 | 15,230 | 15,310 | -335 | -2.1 | 147,668 |
▶︎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
