日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

MAXIS 米国株式(S&P500)上場投信(2558)の株価時系列情報

MAXIS 米国株式(S&P500)上場投信(2558)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/06/05 3,495 3,525 3,462 3,477 93,449
2026/06/05 1 -> 10.00 分割
2026/06/04 34,880 35,110 34,700 34,900 20,132
2026/06/03 35,190 35,400 35,090 35,160 22,708
2026/06/02 34,990 34,990 34,800 34,950 18,385
2026/06/01 34,860 34,980 34,860 34,940 26,172
2026/05/29 34,750 34,800 34,690 34,760 28,205
2026/05/28 34,590 34,660 34,450 34,550 20,440
2026/05/27 34,540 34,570 34,490 34,550 23,771
2026/05/26 34,540 34,610 34,430 34,610 26,732
2026/05/25 34,460 34,650 34,420 34,650 20,798
2026/05/22 34,190 34,290 34,180 34,250 42,876
2026/05/21 33,900 34,090 33,870 34,050 28,834
2026/05/20 33,750 33,790 33,620 33,690 15,822
2026/05/19 33,920 33,990 33,760 33,870 12,355
2026/05/18 33,830 33,850 33,670 33,700 24,565
2026/05/15 34,220 34,250 34,000 34,050 26,225
2026/05/14 33,920 33,970 33,830 33,930 28,555
2026/05/13 33,550 33,700 33,550 33,670 13,331
2026/05/12 33,580 33,620 33,420 33,570 29,849
2026/05/11 33,350 33,460 33,330 33,440 20,343
2026/05/08 33,150 33,260 33,140 33,250 16,865
2026/05/07 33,100 33,200 33,090 33,200 30,249
2026/05/01 32,660 32,760 32,660 32,740 22,432
2026/04/30 33,050 33,100 32,870 32,900 22,495
2026/04/28 32,970 33,010 32,830 32,900 26,030
2026/04/27 32,840 32,930 32,820 32,850 25,477
2026/04/24 32,760 32,790 32,680 32,720 15,666
2026/04/23 32,740 32,740 32,520 32,660 24,102
2026/04/22 32,560 32,600 32,540 32,540 14,572
2026/04/21 32,550 32,620 32,550 32,600 34,831
2026/04/20 32,400 32,430 32,370 32,410 16,247
2026/04/17 32,290 32,360 32,270 32,340 19,497
2026/04/16 32,150 32,200 32,100 32,200 26,403
2026/04/15 31,870 31,930 31,850 31,870 26,008
2026/04/14 31,570 31,580 31,510 31,560 13,347
2026/04/13 31,010 31,150 30,990 31,150 14,210
2026/04/10 31,220 31,300 31,210 31,280 15,845
2026/04/09 30,930 30,980 30,910 30,970 26,485
2026/04/08 30,900 30,970 30,810 30,900 32,691
2026/04/07 30,350 30,400 30,240 30,290 14,612
2026/04/06 30,130 30,300 30,120 30,210 16,048
2026/04/03 30,220 30,250 30,170 30,220 11,972
2026/03/27 29,900 29,955 29,800 29,950 18,855
2026/03/26 30,190 30,280 30,110 30,150 12,478
2026/03/25 30,150 30,230 30,110 30,160 15,629
2026/03/24 30,070 30,160 29,800 29,910 45,620
2026/03/23 29,715 29,845 29,695 29,770 24,089
2026/03/19 30,430 30,540 30,380 30,540 19,598
2026/03/18 30,690 30,880 30,680 30,880 22,132
2026/03/17 30,660 30,680 30,560 30,590 4,988
2026/03/16 30,500 30,620 30,490 30,590 9,546
2026/03/13 30,580 30,720 30,520 30,640 14,392
2026/03/12 30,780 30,790 30,650 30,690 17,908
2026/03/11 30,890 31,040 30,880 30,880 25,610
2026/03/10 30,720 30,790 30,680 30,780 32,418
2026/03/09 30,160 30,330 30,040 30,330 29,549
2026/03/06 30,970 31,070 30,930 31,040 8,736
2026/03/05 31,030 31,090 30,870 30,930 22,603
2026/03/04 30,860 30,940 30,650 30,700 24,951
2026/03/03 31,050 31,090 30,840 30,880 27,153
2026/03/02 30,650 30,800 30,580 30,710 22,156
2026/02/27 30,840 30,900 30,770 30,860 16,484
2026/02/26 31,150 31,170 31,050 31,120 29,590
2026/02/25 30,890 30,920 30,820 30,840 28,329
2026/02/24 30,430 30,630 30,420 30,540 14,100
2026/02/20 30,630 30,750 30,610 30,710 12,309
2026/02/19 30,600 30,760 30,560 30,700 51,418
2026/02/18 30,080 30,280 30,070 30,240 8,502
2026/02/17 30,230 30,240 29,870 29,905 12,036
2026/02/16 30,070 30,160 30,040 30,120 16,203
2026/02/13 30,070 30,160 29,965 30,050 26,700
2026/02/12 30,560 30,700 30,450 30,610 35,162
2026/02/10 31,220 31,250 31,000 31,070 22,668
2026/02/09 31,400 31,400 31,140 31,140 41,387
2026/02/06 30,410 30,690 30,280 30,690 34,350
2026/02/05 31,090 31,170 30,940 31,050 13,129
2026/02/04 30,970 31,120 30,940 31,120 9,994
2026/02/03 31,220 31,280 31,180 31,240 30,684
2026/02/02 30,860 30,950 30,440 30,450 23,808
2026/01/30 30,620 30,710 30,540 30,610 30,153
2026/01/29 30,660 30,780 30,570 30,740 19,862
2026/01/28 30,590 30,790 30,580 30,790 32,599
2026/01/27 30,830 30,980 30,770 30,980 24,966
2026/01/26 30,830 30,830 30,470 30,610 55,808
2026/01/23 31,460 31,580 31,440 31,530 46,529
2026/01/22 31,370 31,440 31,330 31,420 17,100
2026/01/21 30,890 31,010 30,880 31,010 22,221
2026/01/20 31,220 31,250 31,160 31,190 17,831
2026/01/19 31,650 31,680 31,140 31,230 44,131
2026/01/16 31,680 31,710 31,630 31,700 30,866
2026/01/15 31,510 31,600 31,470 31,600 25,404
2026/01/14 31,820 31,880 31,770 31,800 19,119
2026/01/13 31,610 31,830 31,590 31,810 45,811
2026/01/09 31,200 31,300 31,200 31,300 29,091
2026/01/08 31,160 31,230 31,000 31,040 26,069
2026/01/07 31,240 31,280 31,170 31,180 42,446
2026/01/06 31,020 31,070 31,000 31,070 64,096
2026/01/05 30,950 31,030 30,940 31,020 34,718
2025/12/30 30,910 31,000 30,900 30,950 11,949
2025/12/29 31,140 31,140 31,040 31,040 25,134
2025/12/26 31,070 31,160 31,040 31,070 33,499
2025/12/25 30,950 31,050 30,950 31,020 18,574
2025/12/24 30,950 30,980 30,830 30,840 21,774
2025/12/23 30,980 30,980 30,760 30,790 29,346
2025/12/22 31,000 31,010 30,910 30,910 44,801
2025/12/19 30,260 30,400 30,250 30,250 16,859
2025/12/18 30,030 30,140 30,000 30,130 21,084
2025/12/17 30,180 30,340 30,100 30,320 7,431
2025/12/16 30,340 30,340 30,110 30,120 26,673
2025/12/15 30,550 30,620 30,450 30,470 26,329
2025/12/12 30,790 30,880 30,770 30,880 36,576
2025/12/11 30,740 30,740 30,480 30,570 26,994
2025/12/10 30,770 30,810 30,720 30,760 14,327
2025/12/09 30,680 30,710 30,630 30,690 14,252
2025/12/08 30,630 30,700 30,560 30,700 13,356
2025/12/05 30,520 30,600 30,490 30,520 18,223
2025/12/04 30,750 30,840 30,690 30,750 33,324
2025/12/03 30,700 30,800 30,630 30,750 38,292
2025/12/02 30,540 30,620 30,510 30,570 19,212
2025/12/01 30,830 30,830 30,420 30,500 38,519
2025/11/28 30,730 30,820 30,710 30,810 23,173
2025/11/27 30,700 30,700 30,600 30,660 20,877
2025/11/26 30,480 30,550 30,420 30,540 16,593
2025/11/25 30,290 30,330 30,220 30,250 19,488
2025/11/21 29,705 29,820 29,650 29,650 22,918
2025/11/20 30,360 30,570 30,330 30,450 50,130
2025/11/19 29,665 29,695 29,500 29,610 17,786
2025/11/18 29,890 29,930 29,535 29,660 16,286
2025/11/17 30,040 30,170 29,965 30,170 10,207
2025/11/14 30,040 30,090 29,900 30,030 25,072
2025/11/13 30,460 30,660 30,460 30,660 27,546
2025/11/12 30,380 30,600 30,380 30,600 25,333
2025/11/11 30,360 30,430 30,290 30,360 24,157
2025/11/10 29,935 30,080 29,855 30,000 20,519
2025/11/07 29,690 29,825 29,570 29,825 16,063
2025/11/06 30,210 30,210 30,040 30,060 7,451
2025/11/05 29,900 29,985 29,615 29,985 27,946
2025/11/04 30,400 30,430 30,020 30,030 26,366
2025/10/31 30,430 30,480 30,380 30,480 10,791
2025/10/30 30,300 30,510 30,190 30,340 31,779
2025/10/29 30,120 30,330 30,070 30,310 21,970
2025/10/28 30,230 30,240 30,000 30,050 16,384
2025/10/27 30,130 30,220 30,040 30,200 26,945
2025/10/24 29,640 29,800 29,605 29,755 20,735
2025/10/23 29,275 29,460 29,240 29,415 25,506
2025/10/22 29,430 29,515 29,350 29,450 25,235
2025/10/21 29,255 29,370 29,195 29,340 16,972
2025/10/20 28,955 29,080 28,885 28,980 23,714
2025/10/17 28,590 28,660 28,385 28,405 30,927
2025/10/16 29,015 29,070 28,880 29,035 13,941
2025/10/15 29,035 29,060 28,945 29,020 13,008
2025/10/14 29,185 29,330 28,815 28,865 50,958
2025/10/10 29,715 29,730 29,615 29,665 12,896
2025/10/09 29,730 29,775 29,625 29,775 19,151
2025/10/08 29,375 29,530 29,375 29,490 21,380
2025/10/07 29,130 29,195 29,125 29,165 19,278
2025/10/06 28,975 29,150 28,945 29,060 37,998
2025/10/03 28,465 28,640 28,455 28,625 18,849
2025/10/02 28,405 28,480 28,405 28,420 7,066
2025/10/01 28,425 28,450 28,205 28,215 15,083
2025/09/30 28,485 28,530 28,400 28,495 7,272
2025/09/29 28,605 28,605 28,520 28,545 17,821
2025/09/26 28,490 28,530 28,415 28,465 18,412
2025/09/25 28,440 28,470 28,410 28,460 17,626
2025/09/24 28,295 28,430 28,250 28,430 20,209
2025/09/22 28,365 28,430 28,345 28,355 23,697
2025/09/19 28,290 28,310 28,095 28,150 26,196
2025/09/18 27,995 28,125 27,965 28,125 19,672
2025/09/17 27,875 27,885 27,815 27,860 25,120
2025/09/16 28,060 28,080 28,000 28,015 40,753
2025/09/12 27,875 27,960 27,875 27,905 25,425
2025/09/11 27,725 27,800 27,705 27,800 14,392
2025/09/10 27,650 27,705 27,645 27,705 10,052
2025/09/09 27,565 27,590 27,475 27,545 16,532
2025/09/08 27,720 27,765 27,620 27,690 38,293
2025/09/05 27,770 27,815 27,720 27,815 22,215
2025/09/04 27,435 27,535 27,420 27,510 23,611
2025/09/03 27,450 27,490 27,400 27,410 14,305
2025/09/02 27,310 27,475 27,310 27,420 31,480
2025/09/01 27,400 27,440 27,245 27,255 33,358
2025/08/29 27,445 27,490 27,440 27,445 16,965
2025/08/28 27,380 27,435 27,355 27,420 13,664
2025/08/27 27,430 27,525 27,410 27,460 21,241
2025/08/26 27,380 27,400 27,115 27,245 45,421
2025/08/25 27,380 27,425 27,335 27,350 19,205
2025/08/22 27,215 27,250 27,155 27,180 16,134
2025/08/21 27,070 27,135 27,035 27,125 10,673
2025/08/20 27,215 27,215 27,045 27,080 21,757
2025/08/19 27,425 27,435 27,305 27,310 9,097
2025/08/18 27,345 27,405 27,325 27,330 20,333
2025/08/15 27,445 27,475 27,390 27,440 18,913
2025/08/14 27,345 27,345 27,135 27,135 16,602
2025/08/13 27,385 27,430 27,345 27,395 31,606
2025/08/12 27,145 27,230 27,135 27,205 30,640
2025/08/08 26,845 26,930 26,790 26,910 15,172
2025/08/07 26,880 27,000 26,870 26,885 24,757
2025/08/06 26,665 26,800 26,665 26,800 15,766
2025/08/05 26,725 26,835 26,685 26,835 11,068
2025/08/04 26,420 26,615 26,415 26,590 35,466
2025/08/01 27,435 27,460 27,335 27,335 15,864

このページの先頭へ