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) |
|---|---|---|---|---|---|---|---|
| 7/1 | 12,510 | 12,510 | 12,495 | 12,505 | -60 | -0.5 | 11,578 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/13 | 11,450 | 11,530 | 11,420 | 11,510 | +90 | +0.8 | 31,059 |
| 8/6 | 11,520 | 11,520 | 11,330 | 11,420 | +110 | +1.0 | 63,426 |
| 7/30 | 11,390 | 11,410 | 11,300 | 11,310 | +160 | +1.4 | 1,965 |
| 7/21 | 11,150 | 11,190 | 11,010 | 11,150 | -100 | -0.9 | 4,136 |
| 7/16 | 11,290 | 11,320 | 11,220 | 11,250 | +90 | +0.8 | 3,401 |
| 7/9 | 11,210 | 11,260 | 11,110 | 11,160 | +20 | +0.2 | 4,506 |
| 7/2 | 11,050 | 11,160 | 11,040 | 11,140 | +110 | +1.0 | 1,210 |
| 6/25 | 10,710 | 11,030 | 10,670 | 11,030 | +120 | +1.1 | 34,904 |
| 6/18 | 10,970 | 11,010 | 10,830 | 10,910 | -30 | -0.3 | 5,262 |
| 6/11 | 10,920 | 10,950 | 10,890 | 10,940 | +90 | +0.8 | 4,910 |
| 6/4 | 10,870 | 10,900 | 10,810 | 10,850 | -40 | -0.4 | 2,615 |
| 5/28 | 10,740 | 10,910 | 10,740 | 10,890 | +140 | +1.3 | 5,999 |
| 5/21 | 10,790 | 10,800 | 10,610 | 10,750 | +90 | +0.8 | 12,448 |
| 5/14 | 10,960 | 10,970 | 10,500 | 10,660 | -200 | -1.8 | 34,730 |
| 5/7 | 10,770 | 10,870 | 10,750 | 10,860 | +20 | +0.2 | 1,644 |
| 4/30 | 10,770 | 10,860 | 10,770 | 10,840 | +140 | +1.3 | 3,123 |
| 4/23 | 10,790 | 10,800 | 10,640 | 10,700 | -60 | -0.6 | 4,913 |
| 4/16 | 10,650 | 10,780 | 10,620 | 10,760 | +180 | +1.7 | 5,032 |
| 4/9 | 10,460 | 10,630 | 10,430 | 10,580 | +170 | +1.6 | 3,354 |
| 4/2 | 10,240 | 10,410 | 10,180 | 10,410 | +260 | +2.6 | 2,840 |
| 3/26 | 10,100 | 10,190 | 10,050 | 10,150 | +30 | +0.3 | 1,020 |
| 3/19 | 10,210 | 10,310 | 10,110 | 10,120 | -60 | -0.6 | 2,053 |
| 3/12 | 9,950 | 10,190 | 9,880 | 10,180 | +440 | +4.5 | 3,868 |
| 3/5 | 9,920 | 10,090 | 9,640 | 9,740 | -100 | -1.0 | 1,214 |
| 2/26 | 10,220 | 10,220 | 9,840 | 9,840 | ー | ー | 1,189 |
▶︎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