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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 15,830 | 15,945 | 15,530 | 15,655 | -140 | -0.9 | 179,516 |
| 12/30 | 15,510 | 15,800 | 15,475 | 15,795 | +365 | +2.4 | 204,274 |
| 12/24 | 14,950 | 15,485 | 14,835 | 15,430 | +245 | +1.6 | 190,432 |
| 12/17 | 15,350 | 15,455 | 15,095 | 15,185 | +20 | +0.1 | 171,412 |
| 12/10 | 14,845 | 15,345 | 14,810 | 15,165 | +195 | +1.3 | 183,765 |
| 12/3 | 15,130 | 15,280 | 14,705 | 14,970 | -380 | -2.5 | 347,631 |
| 11/26 | 15,420 | 15,650 | 15,330 | 15,350 | -170 | -1.1 | 194,012 |
| 11/19 | 15,360 | 15,540 | 15,310 | 15,520 | +250 | +1.6 | 128,828 |
| 11/12 | 15,300 | 15,310 | 15,110 | 15,270 | -20 | -0.1 | 152,345 |
| 11/5 | 15,150 | 15,320 | 15,020 | 15,290 | +370 | +2.5 | 138,207 |
| 10/29 | 14,800 | 15,020 | 14,780 | 14,920 | +40 | +0.3 | 111,127 |
| 10/22 | 14,720 | 14,910 | 14,620 | 14,880 | +270 | +1.9 | 184,159 |
| 10/15 | 14,070 | 14,610 | 14,060 | 14,610 | +470 | +3.3 | 136,038 |
| 10/8 | 13,900 | 14,160 | 13,630 | 14,140 | +440 | +3.2 | 149,945 |
| 10/1 | 14,180 | 14,230 | 13,650 | 13,700 | -390 | -2.8 | 123,868 |
| 9/24 | 13,720 | 14,130 | 13,560 | 14,090 | -30 | -0.2 | 226,426 |
| 9/17 | 14,130 | 14,160 | 13,970 | 14,120 | -90 | -0.6 | 157,339 |
| 9/10 | 14,270 | 14,320 | 14,140 | 14,210 | -140 | -1.0 | 108,505 |
| 9/3 | 14,220 | 14,350 | 14,170 | 14,350 | +230 | +1.6 | 115,243 |
| 8/27 | 14,000 | 14,180 | 13,990 | 14,120 | +290 | +2.1 | 85,834 |
| 8/20 | 14,030 | 14,030 | 13,800 | 13,830 | -270 | -1.9 | 96,857 |
| 8/13 | 14,000 | 14,120 | 13,970 | 14,100 | +180 | +1.3 | 54,122 |
| 8/6 | 13,830 | 13,930 | 13,730 | 13,920 | +170 | +1.2 | 75,256 |
| 7/30 | 13,950 | 13,960 | 13,740 | 13,750 | +150 | +1.1 | 110,900 |
| 7/21 | 13,590 | 13,650 | 13,350 | 13,600 | -140 | -1.0 | 94,203 |
| 7/16 | 13,800 | 13,870 | 13,670 | 13,740 | +110 | +0.8 | 80,170 |
| 7/9 | 13,840 | 13,840 | 13,520 | 13,630 | -170 | -1.2 | 105,982 |
| 7/2 | 13,600 | 13,820 | 13,540 | 13,800 | +250 | +1.9 | 55,207 |
| 6/25 | 13,130 | 13,570 | 12,990 | 13,550 | +240 | +1.8 | 134,258 |
| 6/18 | 13,350 | 13,440 | 13,290 | 13,310 | +20 | +0.2 | 113,721 |
▶︎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
