2630東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ＭＡＸＩＳ米国株式（Ｓ＆Ｐ５００） 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 12,260 (24/04/01) | 9,853 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 12,260 (24/04/01) | 10,990 (24/01/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 11,770 | 11,795 | 11,765 | 11,795 | +135 | +1.2 | 8,102 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 11,675 | 11,685 | 11,650 | 11,660 | -125 | -1.1 | 1,947 |
| 4/24 | 11,760 | 11,810 | 11,755 | 11,785 | +185 | +1.6 | 6,385 |
| 4/23 | 11,600 | 11,605 | 11,565 | 11,600 | -400 | -3.3 | 10,491 |
| 4/22 | 11,540 | 12,000 | 11,510 | 12,000 | +485 | +4.2 | 6,408 |
| 4/19 | 11,630 | 11,630 | 11,415 | 11,515 | -170 | -1.5 | 30,073 |
| 4/18 | 11,695 | 11,695 | 11,645 | 11,685 | -25 | -0.2 | 2,459 |
| 4/17 | 11,735 | 11,740 | 11,700 | 11,710 | -20 | -0.2 | 5,294 |
| 4/16 | 11,810 | 11,810 | 11,695 | 11,730 | -215 | -1.8 | 9,779 |
| 4/15 | 11,925 | 11,945 | 11,900 | 11,945 | -125 | -1.0 | 14,767 |
| 4/12 | 12,070 | 12,075 | 12,060 | 12,070 | +80 | +0.7 | 9,690 |
| 4/11 | 11,955 | 11,990 | 11,950 | 11,990 | -120 | -1.0 | 10,159 |
| 4/10 | 12,105 | 12,115 | 12,105 | 12,110 | +10 | +0.1 | 3,875 |
| 4/9 | 12,085 | 12,100 | 12,080 | 12,100 | +30 | +0.3 | 2,471 |
| 4/8 | 12,100 | 12,100 | 12,065 | 12,070 | +90 | +0.8 | 10,037 |
| 4/5 | 11,965 | 11,980 | 11,950 | 11,980 | -170 | -1.4 | 4,421 |
| 4/4 | 12,145 | 12,155 | 12,135 | 12,150 | +70 | +0.6 | 1,137 |
| 4/3 | 12,100 | 12,100 | 12,070 | 12,080 | -90 | -0.7 | 2,107 |
| 4/2 | 12,170 | 12,175 | 12,155 | 12,170 | -85 | -0.7 | 1,783 |
| 4/1 | 12,260 | 12,260 | 12,250 | 12,255 | +65 | +0.5 | 5,487 |
| 3/29 | 12,210 | 12,225 | 12,190 | 12,190 | -20 | -0.2 | 2,722 |
| 3/28 | 12,190 | 12,210 | 12,190 | 12,210 | +50 | +0.4 | 5,322 |
| 3/27 | 12,140 | 12,165 | 12,135 | 12,160 | -5 | +0.0 | 3,388 |
| 3/26 | 12,155 | 12,165 | 12,145 | 12,165 | +10 | +0.1 | 615 |
| 3/25 | 12,175 | 12,180 | 12,155 | 12,155 | -55 | -0.5 | 4,580 |
| 3/22 | 12,210 | 12,215 | 12,190 | 12,210 | -10 | -0.1 | 4,180 |
| 3/21 | 12,195 | 12,220 | 12,190 | 12,220 | +235 | +2.0 | 17,117 |
| 3/19 | 11,975 | 11,985 | 11,960 | 11,985 | +30 | +0.3 | 3,166 |
| 3/18 | 11,925 | 11,955 | 11,915 | 11,955 | -35 | -0.3 | 8,916 |
| 3/15 | 11,985 | 11,995 | 11,980 | 11,990 | -65 | -0.5 | 5,173 |
| 3/14 | 12,045 | 12,055 | 12,035 | 12,055 | 0 | 0.0 | 9,420 |
▶︎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