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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 12,505 | 12,590 | 12,455 | 12,565 | +25 | +0.2 | 34,201 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/4 | 11,065 | 11,355 | 11,035 | 11,225 | +215 | +2.0 | 4,777 |
| 2/25 | 11,200 | 11,315 | 10,650 | 11,010 | -385 | -3.4 | 34,097 |
| 2/18 | 11,425 | 11,560 | 11,310 | 11,395 | -440 | -3.7 | 87,642 |
| 2/10 | 11,655 | 11,850 | 11,565 | 11,835 | +130 | +1.1 | 2,421 |
| 2/4 | 11,410 | 11,810 | 11,395 | 11,705 | +455 | +4.0 | 86,102 |
| 1/28 | 11,450 | 11,460 | 11,050 | 11,250 | -285 | -2.5 | 85,561 |
| 1/21 | 12,080 | 12,080 | 11,465 | 11,535 | -530 | -4.4 | 251,902 |
| 1/14 | 12,080 | 12,215 | 12,005 | 12,065 | -100 | -0.8 | 34,485 |
| 1/7 | 12,385 | 12,420 | 12,080 | 12,165 | -200 | -1.6 | 8,403 |
| 12/30 | 12,255 | 12,385 | 12,200 | 12,365 | +195 | +1.6 | 14,143 |
| 12/24 | 11,880 | 12,210 | 11,795 | 12,170 | +130 | +1.1 | 92,244 |
| 12/17 | 12,190 | 12,210 | 11,965 | 12,040 | +5 | +0.0 | 44,815 |
| 12/10 | 11,800 | 12,200 | 11,755 | 12,035 | +175 | +1.5 | 8,133 |
| 12/3 | 11,975 | 12,090 | 11,705 | 11,860 | -200 | -1.7 | 50,996 |
| 11/26 | 12,170 | 12,260 | 12,040 | 12,060 | -170 | -1.4 | 14,773 |
| 11/19 | 12,140 | 12,230 | 12,110 | 12,230 | +180 | +1.5 | 87,508 |
| 11/12 | 12,130 | 12,150 | 12,010 | 12,050 | -60 | -0.5 | 32,175 |
| 11/5 | 11,950 | 12,120 | 11,900 | 12,110 | +290 | +2.5 | 47,567 |
| 10/29 | 11,710 | 11,850 | 11,710 | 11,820 | +60 | +0.5 | 25,999 |
| 10/22 | 11,520 | 11,760 | 11,520 | 11,760 | +250 | +2.2 | 57,282 |
| 10/15 | 11,290 | 11,630 | 11,200 | 11,510 | +140 | +1.2 | 50,937 |
| 10/8 | 11,290 | 11,400 | 11,050 | 11,370 | +280 | +2.5 | 204,508 |
| 10/1 | 11,540 | 11,570 | 11,050 | 11,090 | -410 | -3.6 | 133,277 |
| 9/24 | 11,290 | 11,530 | 11,200 | 11,500 | -80 | -0.7 | 8,463 |
| 9/17 | 11,570 | 11,600 | 11,490 | 11,580 | -70 | -0.6 | 15,373 |
| 9/10 | 11,710 | 11,740 | 11,600 | 11,650 | -90 | -0.8 | 21,712 |
| 9/3 | 11,650 | 11,760 | 11,640 | 11,740 | +180 | +1.6 | 83,788 |
| 8/27 | 11,490 | 11,620 | 11,470 | 11,560 | +220 | +1.9 | 13,063 |
| 8/20 | 11,530 | 11,570 | 11,340 | 11,340 | -170 | -1.5 | 23,219 |
| 8/13 | 11,450 | 11,530 | 11,420 | 11,510 | +90 | +0.8 | 31,059 |
▶︎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