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
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
13,225 (24/10/15) | 10,345 (23/11/10) |
年初来高値 | 年初来安値 |
---|---|
13,225 (24/10/15) | 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) |
---|---|---|---|---|---|---|---|
11/1 | 12,825 | 12,870 | 12,805 | 12,870 | -145 | -1.1 | 21,086 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
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 |
▶︎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