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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 11,830 | 11,830 | 11,620 | 11,640 | -155 | -1.3 | 83,567 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 11,540 | 12,000 | 11,510 | 11,795 | +280 | +2.4 | 33,333 |
| 4/19 | 11,925 | 11,945 | 11,415 | 11,515 | -555 | -4.6 | 62,372 |
| 4/12 | 12,100 | 12,115 | 11,950 | 12,070 | +90 | +0.8 | 36,232 |
| 4/5 | 12,260 | 12,260 | 11,950 | 11,980 | -210 | -1.7 | 14,935 |
| 3/29 | 12,175 | 12,225 | 12,135 | 12,190 | -20 | -0.2 | 16,627 |
| 3/22 | 11,925 | 12,220 | 11,915 | 12,210 | +220 | +1.8 | 33,379 |
| 3/15 | 11,940 | 12,055 | 11,905 | 11,990 | -25 | -0.2 | 46,462 |
| 3/8 | 11,965 | 12,025 | 11,840 | 12,015 | +110 | +0.9 | 58,498 |
| 3/1 | 11,870 | 11,905 | 11,805 | 11,905 | +190 | +1.6 | 41,844 |
| 2/22 | 11,690 | 11,720 | 11,595 | 11,715 | -20 | -0.2 | 22,674 |
| 2/16 | 11,720 | 11,750 | 11,565 | 11,735 | +70 | +0.6 | 61,310 |
| 2/9 | 11,585 | 11,680 | 11,540 | 11,665 | +120 | +1.0 | 104,122 |
| 2/2 | 11,410 | 11,545 | 11,350 | 11,545 | +120 | +1.1 | 44,973 |
| 1/26 | 11,340 | 11,440 | 11,335 | 11,425 | +230 | +2.1 | 153,506 |
| 1/19 | 11,185 | 11,210 | 11,080 | 11,195 | +20 | +0.2 | 24,229 |
| 1/12 | 11,150 | 11,245 | 11,130 | 11,175 | +185 | +1.7 | 57,107 |
| 1/5 | 11,035 | 11,065 | 10,990 | 10,990 | -240 | -2.1 | 40,923 |
| 12/29 | 11,065 | 11,255 | 11,020 | 11,230 | +95 | +0.9 | 101,689 |
| 12/22 | 11,100 | 11,225 | 11,065 | 11,135 | +15 | +0.1 | 118,943 |
| 12/15 | 10,850 | 11,125 | 10,835 | 11,120 | +315 | +2.9 | 190,654 |
| 12/8 | 10,895 | 10,925 | 10,720 | 10,805 | -45 | -0.4 | 46,578 |
| 12/1 | 10,835 | 10,850 | 10,805 | 10,850 | 0 | 0.0 | 47,600 |
| 11/24 | 10,745 | 10,855 | 10,730 | 10,850 | +95 | +0.9 | 24,405 |
| 11/17 | 10,500 | 10,760 | 10,475 | 10,755 | +385 | +3.7 | 47,500 |
| 11/10 | 10,390 | 10,450 | 10,345 | 10,370 | +235 | +2.3 | 75,155 |
| 11/2 | 9,855 | 10,145 | 9,853 | 10,135 | +200 | +2.0 | 78,454 |
| 10/27 | 10,120 | 10,140 | 9,903 | 9,935 | -265 | -2.6 | 102,387 |
| 10/20 | 10,375 | 10,455 | 10,185 | 10,200 | -215 | -2.1 | 63,628 |
| 10/13 | 10,375 | 10,510 | 10,370 | 10,415 | +235 | +2.3 | 127,799 |
| 10/6 | 10,325 | 10,340 | 10,080 | 10,180 | -135 | -1.3 | 69,829 |
▶︎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