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
26,174
円
(09:28)
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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 26,620 | 26,685 | 26,145 | 26,175 | -410 | -1.5 | 133,525 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 10,490 | 10,810 | 10,480 | 10,620 | +270 | +2.6 | 97,928 |
| 11/6 | 9,780 | 10,420 | 9,760 | 10,350 | +650 | +6.7 | 100,690 |
| 10/30 | 10,350 | 10,360 | 9,700 | 9,700 | -650 | -6.3 | 112,438 |
| 10/23 | 10,530 | 10,560 | 10,230 | 10,350 | -150 | -1.4 | 34,218 |
| 10/16 | 10,530 | 10,690 | 10,460 | 10,500 | +20 | +0.2 | 40,542 |
| 10/9 | 10,190 | 10,520 | 10,140 | 10,480 | +490 | +4.9 | 39,070 |
| 10/2 | 10,000 | 10,220 | 9,960 | 9,990 | +170 | +1.7 | 51,897 |
| 9/25 | 9,970 | 9,990 | 9,730 | 9,820 | -250 | -2.5 | 34,949 |
| 9/18 | 10,200 | 10,290 | 10,030 | 10,070 | -150 | -1.5 | 39,581 |
| 9/11 | 10,370 | 10,480 | 10,070 | 10,220 | -280 | -2.7 | 84,017 |
| 9/4 | 10,640 | 10,900 | 10,420 | 10,500 | -150 | -1.4 | 55,568 |
| 8/28 | 10,290 | 10,740 | 10,280 | 10,650 | +400 | +3.9 | 30,230 |
| 8/21 | 10,290 | 10,300 | 10,170 | 10,250 | -80 | -0.8 | 55,000 |
| 8/14 | 10,160 | 10,350 | 10,150 | 10,330 | +250 | +2.5 | 31,077 |
| 8/7 | 9,890 | 10,120 | 9,870 | 10,080 | +380 | +3.9 | 18,843 |
| 7/31 | 9,720 | 9,800 | 9,640 | 9,700 | -250 | -2.5 | 27,550 |
| 7/22 | 9,860 | 10,030 | 9,820 | 9,950 | +130 | +1.3 | 27,009 |
| 7/17 | 9,740 | 9,870 | 9,650 | 9,820 | +280 | +2.9 | 28,796 |
| 7/10 | 9,640 | 9,780 | 9,530 | 9,540 | -70 | -0.7 | 24,631 |
| 7/3 | 9,200 | 9,640 | 9,190 | 9,610 | +200 | +2.1 | 52,659 |
| 6/26 | 9,340 | 9,560 | 9,270 | 9,410 | -100 | -1.1 | 35,446 |
| 6/19 | 9,190 | 9,600 | 9,000 | 9,510 | +170 | +1.8 | 137,685 |
| 6/12 | 10,020 | 10,030 | 9,170 | 9,340 | -450 | -4.6 | 137,024 |
| 6/5 | 9,330 | 9,790 | 9,310 | 9,790 | +510 | +5.5 | 34,749 |
| 5/29 | 9,160 | 9,420 | 9,100 | 9,280 | +300 | +3.3 | 26,749 |
| 5/22 | 8,810 | 9,140 | 8,790 | 8,980 | +240 | +2.8 | 25,177 |
| 5/15 | 9,000 | 9,030 | 8,560 | 8,740 | -160 | -1.8 | 21,178 |
| 5/8 | 8,630 | 8,900 | 8,620 | 8,900 | +120 | +1.4 | 6,576 |
| 5/1 | 8,680 | 9,010 | 8,630 | 8,780 | +250 | +2.9 | 20,392 |
| 4/24 | 8,790 | 8,870 | 8,370 | 8,530 | -340 | -3.8 | 20,529 |
▶︎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
