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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 13,270 | 13,290 | 13,210 | 13,290 | +30 | +0.2 | 111,635 |
| 6/4 | 13,290 | 13,300 | 13,180 | 13,260 | -20 | -0.2 | 75,970 |
| 5/28 | 12,980 | 13,310 | 12,980 | 13,280 | +300 | +2.3 | 76,796 |
| 5/21 | 13,100 | 13,110 | 12,840 | 12,980 | -20 | -0.2 | 59,202 |
| 5/14 | 13,200 | 13,250 | 12,780 | 13,000 | -160 | -1.2 | 155,363 |
| 5/7 | 13,060 | 13,180 | 13,040 | 13,160 | +70 | +0.5 | 28,830 |
| 4/30 | 12,920 | 13,140 | 12,900 | 13,090 | +270 | +2.1 | 100,518 |
| 4/23 | 13,010 | 13,030 | 12,750 | 12,820 | -180 | -1.4 | 179,650 |
| 4/16 | 12,940 | 13,010 | 12,880 | 13,000 | +160 | +1.3 | 71,769 |
| 4/9 | 12,830 | 12,900 | 12,790 | 12,840 | +70 | +0.6 | 68,121 |
| 4/2 | 12,470 | 12,780 | 12,360 | 12,770 | +460 | +3.7 | 52,330 |
| 3/26 | 12,200 | 12,320 | 12,130 | 12,310 | +60 | +0.5 | 47,044 |
| 3/19 | 12,350 | 12,470 | 12,220 | 12,250 | -40 | -0.3 | 63,378 |
| 3/12 | 11,960 | 12,300 | 11,860 | 12,290 | +630 | +5.4 | 65,387 |
| 3/5 | 11,690 | 11,950 | 11,530 | 11,660 | +80 | +0.7 | 71,543 |
| 2/26 | 11,800 | 11,940 | 11,570 | 11,580 | -210 | -1.8 | 41,172 |
| 2/19 | 11,850 | 11,980 | 11,770 | 11,790 | +40 | +0.3 | 51,234 |
| 2/12 | 11,740 | 11,790 | 11,690 | 11,750 | +40 | +0.3 | 23,500 |
| 2/5 | 11,040 | 11,720 | 11,030 | 11,710 | +550 | +4.9 | 40,122 |
| 1/29 | 11,430 | 11,450 | 11,070 | 11,160 | -210 | -1.9 | 107,897 |
| 1/22 | 11,170 | 11,440 | 11,140 | 11,370 | +170 | +1.5 | 24,240 |
| 1/15 | 11,330 | 11,370 | 11,190 | 11,200 | -150 | -1.3 | 46,611 |
| 1/8 | 11,080 | 11,350 | 10,860 | 11,350 | +310 | +2.8 | 69,321 |
| 12/30 | 10,980 | 11,120 | 10,950 | 11,040 | +90 | +0.8 | 28,802 |
| 12/25 | 10,980 | 10,990 | 10,830 | 10,950 | -10 | -0.1 | 32,909 |
| 12/18 | 10,920 | 10,970 | 10,820 | 10,960 | +100 | +0.9 | 21,921 |
| 12/11 | 11,000 | 11,030 | 10,860 | 10,860 | -100 | -0.9 | 49,923 |
| 12/4 | 10,890 | 11,020 | 10,770 | 10,960 | +140 | +1.3 | 34,917 |
| 11/27 | 10,780 | 10,970 | 10,770 | 10,820 | +210 | +2.0 | 28,043 |
| 11/20 | 10,850 | 10,870 | 10,570 | 10,610 | -10 | -0.1 | 38,881 |
▶︎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
