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 |
|---|---|
| 12,595 (24/06/20) | 9,853 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 12,595 (24/06/20) | 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) |
|---|---|---|---|---|---|---|---|
| 6/26 | 12,505 | 12,505 | 12,455 | 12,500 | -40 | -0.3 | 11,615 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/16 | 10,350 | 10,460 | 9,808 | 9,810 | -405 | -4.0 | 66,963 |
| 9/9 | 9,972 | 10,215 | 9,839 | 10,215 | +180 | +1.8 | 58,498 |
| 9/2 | 10,185 | 10,270 | 9,953 | 10,035 | -610 | -5.7 | 140,993 |
| 8/26 | 10,690 | 10,710 | 10,445 | 10,645 | -215 | -2.0 | 58,122 |
| 8/19 | 10,895 | 10,950 | 10,725 | 10,860 | +155 | +1.5 | 49,627 |
| 8/12 | 10,485 | 10,715 | 10,405 | 10,705 | +135 | +1.3 | 31,840 |
| 8/5 | 10,460 | 10,570 | 10,360 | 10,570 | +155 | +1.5 | 24,200 |
| 7/29 | 10,095 | 10,415 | 10,035 | 10,415 | +290 | +2.9 | 24,180 |
| 7/22 | 9,750 | 10,150 | 9,750 | 10,125 | +468 | +4.9 | 20,216 |
| 7/15 | 9,920 | 9,920 | 9,602 | 9,657 | -228 | -2.3 | 13,727 |
| 7/8 | 9,705 | 9,925 | 9,652 | 9,885 | +330 | +3.5 | 10,161 |
| 7/1 | 9,948 | 10,020 | 9,540 | 9,555 | -204 | -2.1 | 43,680 |
| 6/24 | 9,495 | 9,771 | 9,312 | 9,759 | +346 | +3.7 | 23,031 |
| 6/17 | 10,035 | 10,150 | 9,370 | 9,413 | -877 | -8.5 | 44,022 |
| 6/10 | 10,580 | 10,765 | 10,270 | 10,290 | -495 | -4.6 | 71,712 |
| 6/3 | 10,790 | 10,805 | 10,530 | 10,785 | +345 | +3.3 | 20,136 |
| 5/27 | 10,430 | 10,475 | 10,115 | 10,440 | +295 | +2.9 | 46,173 |
| 5/20 | 10,415 | 10,540 | 10,055 | 10,145 | -85 | -0.8 | 52,251 |
| 5/13 | 10,535 | 10,535 | 10,080 | 10,230 | -445 | -4.2 | 39,283 |
| 5/6 | 10,670 | 10,720 | 10,630 | 10,675 | -205 | -1.9 | 84,065 |
| 4/28 | 11,245 | 11,330 | 10,765 | 10,880 | -445 | -3.9 | 80,400 |
| 4/22 | 11,295 | 11,600 | 10,970 | 11,325 | -80 | -0.7 | 84,373 |
| 4/15 | 11,610 | 11,610 | 11,330 | 11,405 | -260 | -2.2 | 32,413 |
| 4/8 | 11,735 | 11,950 | 11,555 | 11,665 | -105 | -0.9 | 61,650 |
| 4/1 | 11,730 | 12,015 | 11,710 | 11,770 | +45 | +0.4 | 24,671 |
| 3/25 | 11,515 | 11,725 | 11,490 | 11,725 | +380 | +3.4 | 48,261 |
| 3/18 | 10,955 | 11,365 | 10,770 | 11,345 | +335 | +3.0 | 221,304 |
| 3/11 | 11,050 | 11,075 | 10,780 | 11,010 | -215 | -1.9 | 23,513 |
▶︎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