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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 15,760 | 15,990 | 15,360 | 15,930 | +265 | +1.7 | 161,108 |
| 7/29 | 15,490 | 15,835 | 15,425 | 15,665 | -85 | -0.5 | 186,318 |
| 7/22 | 15,235 | 15,770 | 15,200 | 15,750 | +600 | +4.0 | 225,854 |
| 7/15 | 15,230 | 15,290 | 14,910 | 15,150 | +35 | +0.2 | 92,229 |
| 7/8 | 14,765 | 15,235 | 14,670 | 15,115 | +585 | +4.0 | 269,617 |
| 7/1 | 15,105 | 15,225 | 14,490 | 14,530 | -260 | -1.8 | 227,416 |
| 6/24 | 14,375 | 14,815 | 14,160 | 14,790 | +575 | +4.1 | 244,652 |
| 6/17 | 14,945 | 14,950 | 13,910 | 14,215 | -1,210 | -7.8 | 526,212 |
| 6/10 | 15,480 | 15,905 | 15,420 | 15,425 | -215 | -1.4 | 292,714 |
| 6/3 | 15,270 | 15,665 | 15,240 | 15,640 | +840 | +5.7 | 242,673 |
| 5/27 | 14,500 | 14,870 | 14,375 | 14,800 | +330 | +2.3 | 284,501 |
| 5/20 | 15,035 | 15,240 | 14,385 | 14,470 | -265 | -1.8 | 330,330 |
| 5/13 | 15,370 | 15,405 | 14,570 | 14,735 | -860 | -5.5 | 335,537 |
| 5/6 | 15,470 | 15,605 | 15,405 | 15,595 | -200 | -1.3 | 113,594 |
| 4/28 | 15,800 | 15,880 | 15,280 | 15,795 | -365 | -2.3 | 242,375 |
| 4/22 | 15,890 | 16,560 | 15,845 | 16,160 | +135 | +0.8 | 251,662 |
| 4/15 | 16,025 | 16,080 | 15,800 | 16,025 | -40 | -0.3 | 175,755 |
| 4/8 | 15,990 | 16,170 | 15,865 | 16,065 | +70 | +0.4 | 187,638 |
| 4/1 | 15,925 | 16,380 | 15,890 | 15,995 | +175 | +1.1 | 282,031 |
| 3/25 | 15,305 | 15,880 | 15,295 | 15,820 | +835 | +5.6 | 247,543 |
| 3/18 | 14,295 | 14,985 | 14,165 | 14,985 | +720 | +5.1 | 223,800 |
| 3/11 | 14,105 | 14,275 | 13,825 | 14,265 | -120 | -0.8 | 239,645 |
| 3/4 | 14,240 | 14,590 | 14,160 | 14,385 | +285 | +2.0 | 254,257 |
| 2/25 | 14,290 | 14,465 | 13,560 | 14,100 | -475 | -3.3 | 263,760 |
| 2/18 | 14,680 | 14,825 | 14,425 | 14,575 | -610 | -4.0 | 180,985 |
| 2/10 | 14,895 | 15,215 | 14,825 | 15,185 | +245 | +1.6 | 76,565 |
| 2/4 | 14,610 | 15,055 | 14,585 | 14,940 | +520 | +3.6 | 147,987 |
| 1/28 | 14,425 | 14,495 | 14,050 | 14,420 | -155 | -1.1 | 269,076 |
| 1/21 | 15,290 | 15,355 | 14,465 | 14,575 | -650 | -4.3 | 239,595 |
| 1/14 | 15,460 | 15,640 | 15,160 | 15,225 | -430 | -2.8 | 264,163 |
▶︎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
