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 |
|---|---|
| 12,430 (24/06/13) | 9,853 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 12,430 (24/06/13) | 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) |
|---|---|---|---|---|---|---|---|
| 6/14 | 12,230 | 12,435 | 12,220 | 12,430 | +165 | +1.4 | 28,098 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/14 | 10,115 | 10,210 | 10,050 | 10,195 | +100 | +1.0 | 51,056 |
| 4/7 | 10,105 | 10,155 | 10,040 | 10,095 | +90 | +0.9 | 78,989 |
| 3/31 | 9,852 | 10,020 | 9,814 | 10,005 | +247 | +2.5 | 32,586 |
| 3/24 | 9,731 | 9,890 | 9,670 | 9,758 | -31 | -0.3 | 56,010 |
| 3/17 | 9,654 | 9,795 | 9,540 | 9,789 | +171 | +1.8 | 173,890 |
| 3/10 | 9,996 | 10,035 | 9,606 | 9,618 | -217 | -2.2 | 81,714 |
| 3/3 | 9,837 | 9,878 | 9,719 | 9,835 | -195 | -1.9 | 57,444 |
| 2/24 | 10,090 | 10,115 | 9,907 | 10,030 | -65 | -0.6 | 31,618 |
| 2/17 | 10,105 | 10,315 | 10,085 | 10,095 | -15 | -0.2 | 26,526 |
| 2/10 | 10,235 | 10,330 | 10,095 | 10,110 | -195 | -1.9 | 63,837 |
| 2/3 | 10,075 | 10,310 | 9,952 | 10,305 | +255 | +2.5 | 90,918 |
| 1/27 | 9,850 | 10,055 | 9,844 | 10,050 | +337 | +3.5 | 57,789 |
| 1/20 | 9,914 | 9,953 | 9,689 | 9,713 | -161 | -1.6 | 61,194 |
| 1/13 | 9,684 | 9,909 | 9,649 | 9,874 | +369 | +3.9 | 69,724 |
| 1/6 | 9,531 | 9,665 | 9,488 | 9,505 | -64 | -0.7 | 36,040 |
| 12/30 | 9,580 | 9,646 | 9,420 | 9,569 | +29 | +0.3 | 127,320 |
| 12/23 | 9,604 | 9,703 | 9,424 | 9,540 | -169 | -1.7 | 136,108 |
| 12/16 | 9,785 | 10,065 | 9,685 | 9,709 | -193 | -2.0 | 196,791 |
| 12/9 | 10,190 | 10,210 | 9,760 | 9,902 | -308 | -3.0 | 167,423 |
| 12/2 | 10,050 | 10,275 | 9,931 | 10,210 | +80 | +0.8 | 168,886 |
| 11/25 | 9,963 | 10,140 | 9,937 | 10,130 | +205 | +2.1 | 74,204 |
| 11/18 | 10,010 | 10,050 | 9,920 | 9,925 | -85 | -0.9 | 115,854 |
| 11/11 | 9,431 | 10,010 | 9,431 | 10,010 | +616 | +6.6 | 171,230 |
| 11/4 | 9,817 | 9,826 | 9,357 | 9,394 | -124 | -1.3 | 105,927 |
| 10/28 | 9,527 | 9,777 | 9,450 | 9,518 | +316 | +3.4 | 136,357 |
| 10/21 | 9,080 | 9,483 | 9,060 | 9,202 | -103 | -1.1 | 131,464 |
| 10/14 | 9,099 | 9,331 | 9,014 | 9,305 | -117 | -1.2 | 149,317 |
| 10/7 | 9,034 | 9,619 | 8,984 | 9,422 | +238 | +2.6 | 268,810 |
| 9/30 | 9,487 | 9,537 | 9,110 | 9,184 | -353 | -3.7 | 248,344 |
| 9/22 | 9,914 | 9,923 | 9,486 | 9,537 | -273 | -2.8 | 28,152 |
▶︎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