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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 15,590 | 15,650 | 15,430 | 15,645 | +115 | +0.7 | 133,919 |
| 2/24 | 15,745 | 15,775 | 15,475 | 15,530 | -250 | -1.6 | 97,727 |
| 2/17 | 15,425 | 16,035 | 15,415 | 15,780 | +365 | +2.4 | 186,465 |
| 2/10 | 15,660 | 15,705 | 15,405 | 15,415 | +45 | +0.3 | 521,047 |
| 2/3 | 15,160 | 15,390 | 15,010 | 15,370 | +240 | +1.6 | 331,150 |
| 1/27 | 14,750 | 15,135 | 14,715 | 15,130 | +615 | +4.2 | 160,757 |
| 1/20 | 14,695 | 15,085 | 14,385 | 14,515 | -230 | -1.6 | 332,524 |
| 1/13 | 14,725 | 15,050 | 14,665 | 14,745 | +25 | +0.2 | 166,925 |
| 1/6 | 14,415 | 14,740 | 14,340 | 14,720 | +105 | +0.7 | 186,683 |
| 12/30 | 14,615 | 14,785 | 14,510 | 14,615 | +30 | +0.2 | 439,847 |
| 12/23 | 15,105 | 15,115 | 14,435 | 14,585 | -785 | -5.1 | 431,576 |
| 12/16 | 15,405 | 15,780 | 15,325 | 15,370 | -155 | -1.0 | 297,965 |
| 12/9 | 15,795 | 15,865 | 15,355 | 15,525 | -360 | -2.3 | 353,025 |
| 12/2 | 16,135 | 16,220 | 15,830 | 15,885 | -270 | -1.7 | 317,523 |
| 11/25 | 16,035 | 16,250 | 15,995 | 16,155 | +240 | +1.5 | 159,373 |
| 11/18 | 16,045 | 16,125 | 15,910 | 15,915 | -325 | -2.0 | 246,144 |
| 11/11 | 15,850 | 16,250 | 15,805 | 16,240 | +340 | +2.1 | 302,561 |
| 11/4 | 16,585 | 16,650 | 15,845 | 15,900 | -60 | -0.4 | 365,214 |
| 10/28 | 16,080 | 16,360 | 15,945 | 15,960 | +135 | +0.9 | 370,102 |
| 10/21 | 15,440 | 16,165 | 15,385 | 15,825 | +145 | +0.9 | 275,150 |
| 10/14 | 15,205 | 15,710 | 15,080 | 15,680 | +80 | +0.5 | 239,944 |
| 10/7 | 14,920 | 15,845 | 14,845 | 15,600 | +450 | +3.0 | 484,501 |
| 9/30 | 15,270 | 15,490 | 15,055 | 15,150 | -590 | -3.8 | 289,588 |
| 9/22 | 16,130 | 16,140 | 15,590 | 15,740 | -265 | -1.7 | 153,811 |
| 9/16 | 16,730 | 16,910 | 15,945 | 16,005 | -535 | -3.2 | 289,885 |
| 9/9 | 15,900 | 16,630 | 15,835 | 16,540 | +560 | +3.5 | 169,160 |
| 9/2 | 15,940 | 16,115 | 15,740 | 15,980 | -525 | -3.2 | 208,584 |
| 8/26 | 16,570 | 16,650 | 16,150 | 16,505 | -220 | -1.3 | 179,786 |
| 8/19 | 16,355 | 16,775 | 16,310 | 16,725 | +585 | +3.6 | 221,726 |
| 8/12 | 16,025 | 16,150 | 15,965 | 16,140 | +210 | +1.3 | 147,134 |
▶︎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
