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
2024/04/30 23,020 23,110 22,995 23,085 49,458
2024/04/26 22,800 22,915 22,785 22,910 41,475
2024/04/25 22,550 22,600 22,545 22,590 27,667
2024/04/24 22,635 22,720 22,625 22,720 31,146
2024/04/23 22,340 22,355 22,285 22,355 26,438
2024/04/22 22,190 22,270 22,140 22,270 22,572
2024/04/19 22,300 22,300 21,805 22,100 62,135
2024/04/18 22,355 22,420 22,325 22,420 16,570
2024/04/17 22,565 22,565 22,475 22,485 22,205
2024/04/16 22,555 22,555 22,425 22,480 38,953
2024/04/15 22,690 22,800 22,645 22,800 21,778
2024/04/12 22,930 22,945 22,900 22,940 39,613
2024/04/11 22,690 22,750 22,670 22,750 17,739
2024/04/10 22,780 22,800 22,770 22,785 17,314
2024/04/09 22,755 22,780 22,740 22,780 19,475
2024/04/08 22,750 22,755 22,690 22,715 24,142
2024/04/05 22,445 22,455 22,355 22,455 50,723
2024/04/04 22,815 22,850 22,795 22,830 22,208
2024/04/03 22,710 22,710 22,665 22,685 47,869
2024/04/02 22,840 22,880 22,820 22,860 20,600
2024/04/01 23,020 23,030 22,940 22,970 40,004
2024/03/29 22,860 22,910 22,855 22,895 10,477
2024/03/28 22,845 22,895 22,840 22,860 17,364
2024/03/27 22,765 22,845 22,755 22,820 41,269
2024/03/26 22,760 22,780 22,745 22,775 17,723
2024/03/25 22,785 22,800 22,735 22,745 22,091
2024/03/22 22,900 22,925 22,835 22,855 37,536
2024/03/21 22,740 22,810 22,655 22,810 70,880
2024/03/19 22,080 22,265 22,060 22,255 34,437
2024/03/18 21,950 22,030 21,940 22,015 22,529
2024/03/15 21,960 22,020 21,960 21,960 24,033
2024/03/14 21,975 22,025 21,945 22,025 21,493
2024/03/13 21,980 21,985 21,900 21,980 41,403
2024/03/12 21,660 21,825 21,640 21,820 20,199
2024/03/11 21,645 21,655 21,595 21,650 42,881
2024/03/08 21,920 21,960 21,875 21,940 27,666
2024/03/07 21,920 21,920 21,755 21,800 45,240
2024/03/06 21,925 21,940 21,895 21,925 92,506
2024/03/05 22,175 22,180 22,150 22,160 22,802
2024/03/04 22,160 22,185 22,115 22,175 24,901
2024/03/01 21,960 22,080 21,960 22,075 20,806
2024/02/29 21,935 21,960 21,840 21,875 41,737
2024/02/28 21,965 21,995 21,950 21,985 21,564
2024/02/27 21,940 21,940 21,895 21,920 17,595
2024/02/26 22,005 22,010 21,935 21,965 44,354
2024/02/22 21,650 21,715 21,640 21,695 41,692
2024/02/21 21,450 21,460 21,405 21,440 33,380
2024/02/20 21,595 21,610 21,540 21,585 16,088
2024/02/19 21,615 21,700 21,580 21,700 19,723
2024/02/16 21,690 21,735 21,670 21,695 33,746
2024/02/15 21,655 21,655 21,570 21,590 32,880
2024/02/14 21,460 21,470 21,405 21,435 65,876
2024/02/13 21,530 21,555 21,505 21,555 29,386
2024/02/09 21,425 21,460 21,410 21,440 42,990
2024/02/08 21,250 21,335 21,225 21,325 40,793
2024/02/07 21,025 21,075 21,025 21,060 16,604
2024/02/06 21,075 21,110 21,065 21,075 15,482
2024/02/05 21,130 21,140 21,060 21,075 25,409
2024/02/02 20,745 20,755 20,710 20,745 28,885
2024/02/01 20,500 20,510 20,455 20,495 48,797
2024/01/31 20,750 20,815 20,740 20,815 34,037
2024/01/30 20,865 20,865 20,830 20,855 19,615
2024/01/29 20,745 20,795 20,745 20,770 35,424
2024/01/26 20,730 20,740 20,680 20,695 45,724
2024/01/25 20,655 20,690 20,630 20,690 83,473
2024/01/24 20,750 20,750 20,685 20,710 59,552
2024/01/23 20,625 20,685 20,585 20,610 40,372
2024/01/22 20,605 20,645 20,580 20,605 51,794
2024/01/19 20,335 20,415 20,315 20,410 27,622
2024/01/18 20,150 20,175 20,100 20,110 36,162
2024/01/17 20,145 20,170 20,100 20,125 41,550
2024/01/16 19,985 20,010 19,940 19,985 63,540
2024/01/15 19,905 19,940 19,885 19,940 26,422
2024/01/12 19,905 19,935 19,860 19,895 82,250
2024/01/11 20,020 20,030 19,990 20,020 102,845
2024/01/10 19,700 19,760 19,695 19,755 46,382
2024/01/09 19,695 19,695 19,590 19,625 24,710
2024/01/05 19,505 19,525 19,475 19,490 31,951
2024/01/04 19,345 19,445 19,300 19,435 116,230
2023/12/29 19,450 19,470 19,430 19,440 26,744
2023/12/28 19,430 19,475 19,400 19,415 87,304
2023/12/27 19,535 19,570 19,510 19,550 52,135
2023/12/26 19,430 19,445 19,400 19,440 21,890
2023/12/25 19,400 19,455 19,375 19,400 20,410
2023/12/22 19,340 19,395 19,315 19,355 91,973
2023/12/21 19,400 19,405 19,305 19,355 114,591
2023/12/20 19,675 19,700 19,620 19,655 56,708
2023/12/19 19,395 19,540 19,340 19,530 37,427
2023/12/18 19,275 19,300 19,255 19,295 35,869
2023/12/15 19,265 19,290 19,195 19,240 37,179
2023/12/14 19,320 19,345 19,095 19,165 154,203
2023/12/13 19,375 19,430 19,375 19,415 32,405
2023/12/12 19,365 19,375 19,280 19,280 29,219
2023/12/11 19,155 19,230 19,140 19,220 28,737
2023/12/08 18,955 18,965 18,740 18,935 109,165
2023/12/07 19,220 19,225 19,115 19,130 17,527
2023/12/06 19,415 19,500 19,405 19,470 11,379
2023/12/05 19,400 19,405 19,350 19,365 37,422
2023/12/04 19,395 19,445 19,360 19,435 37,938
2023/12/01 19,495 19,520 19,445 19,505 22,530
2023/11/30 19,330 19,355 19,310 19,355 44,232
2023/11/29 19,325 19,385 19,290 19,365 61,561
2023/11/28 19,500 19,500 19,440 19,480 31,942
2023/11/27 19,640 19,640 19,515 19,545 44,484
2023/11/24 19,680 19,690 19,620 19,635 33,410
2023/11/22 19,380 19,480 19,370 19,480 33,039
2023/11/21 19,485 19,490 19,335 19,390 66,720
2023/11/20 19,510 19,510 19,345 19,380 28,272
2023/11/17 19,600 19,620 19,585 19,610 13,393
2023/11/16 19,635 19,660 19,590 19,645 44,128
2023/11/15 19,530 19,595 19,525 19,590 51,884
2023/11/14 19,285 19,310 19,280 19,300 51,860
2023/11/13 19,230 19,245 19,210 19,225 75,006
2023/11/10 18,955 18,990 18,930 18,990 148,389
2023/11/09 19,030 19,070 19,025 19,060 43,955
2023/11/08 18,970 18,995 18,960 18,980 24,777
2023/11/07 18,835 18,870 18,835 18,865 27,532
2023/11/06 18,775 18,805 18,765 18,790 68,421
2023/11/02 18,435 18,440 18,385 18,415 63,512
2023/11/01 18,245 18,265 18,220 18,240 52,988
2023/10/31 17,880 17,970 17,870 17,970 35,513
2023/10/30 17,815 17,845 17,795 17,825 51,797
2023/10/27 18,020 18,020 17,975 18,005 28,230
2023/10/26 18,040 18,055 18,015 18,040 146,804
2023/10/25 18,325 18,325 18,270 18,285 14,611
2023/10/24 18,250 18,255 18,185 18,250 17,836
2023/10/23 18,290 18,295 18,260 18,290 23,270
2023/10/20 18,425 18,450 18,410 18,430 22,149
2023/10/19 18,635 18,650 18,575 18,585 43,340
2023/10/18 18,820 18,840 18,795 18,825 21,307
2023/10/17 18,835 18,850 18,790 18,820 15,325
2023/10/16 18,690 18,700 18,640 18,650 19,541
2023/10/13 18,775 18,800 18,755 18,775 29,350
2023/10/12 18,845 18,870 18,835 18,855 34,992
2023/10/11 18,665 18,700 18,640 18,700 38,490
2023/10/10 18,525 18,595 18,495 18,585 16,283
2023/10/06 18,190 18,235 18,185 18,220 11,829
2023/10/05 18,270 18,275 18,195 18,245 38,413
2023/10/04 18,180 18,185 18,090 18,110 53,686
2023/10/03 18,505 18,510 18,455 18,480 16,240
2023/10/02 18,540 18,610 18,535 18,540 25,014
2023/09/29 18,495 18,525 18,445 18,485 29,977
2023/09/28 18,440 18,460 18,370 18,430 27,260
2023/09/27 18,370 18,415 18,350 18,415 29,022
2023/09/26 18,580 18,580 18,505 18,535 20,973
2023/09/25 18,475 18,510 18,455 18,495 29,674
2023/09/22 18,395 18,520 18,380 18,500 47,085
2023/09/21 18,775 18,800 18,730 18,745 60,580
2023/09/20 18,910 18,910 18,880 18,905 38,288
2023/09/19 18,930 18,950 18,925 18,930 25,669
2023/09/15 19,135 19,190 19,115 19,150 78,496
2023/09/14 18,975 18,990 18,945 18,985 47,986
2023/09/13 18,900 18,930 18,885 18,895 19,779
2023/09/12 18,920 18,945 18,880 18,940 22,533
2023/09/11 18,890 18,895 18,770 18,810 35,782
2023/09/08 18,880 18,890 18,765 18,880 26,917
2023/09/07 18,990 19,005 18,925 18,935 24,449
2023/09/06 19,060 19,115 19,005 19,015 23,345
2023/09/05 19,030 19,050 18,995 19,045 18,357
2023/09/04 18,960 19,010 18,955 18,995 17,853
2023/09/01 18,880 18,920 18,855 18,895 47,711
2023/08/31 18,985 19,000 18,960 18,970 55,308
2023/08/30 18,885 18,945 18,880 18,925 43,277
2023/08/29 18,670 18,705 18,645 18,680 17,752
2023/08/28 18,590 18,590 18,540 18,570 16,836
2023/08/25 18,385 18,420 18,370 18,400 29,365
2023/08/24 18,555 18,665 18,550 18,665 33,237
2023/08/23 18,395 18,445 18,385 18,435 19,031
2023/08/22 18,470 18,485 18,435 18,465 16,648
2023/08/21 18,270 18,305 18,225 18,255 13,531
2023/08/18 18,305 18,320 18,245 18,270 42,947
2023/08/17 18,525 18,560 18,505 18,520 22,859
2023/08/16 18,590 18,590 18,540 18,550 25,749
2023/08/15 18,780 18,820 18,770 18,795 27,451
2023/08/14 18,605 18,660 18,530 18,545 62,908
2023/08/10 18,505 18,570 18,500 18,565 16,378
2023/08/09 18,520 18,560 18,495 18,525 22,381
2023/08/08 18,505 18,575 18,500 18,550 30,013
2023/08/07 18,290 18,375 18,265 18,365 38,496
2023/08/04 18,475 18,530 18,455 18,515 28,395
2023/08/03 18,630 18,680 18,580 18,625 52,336
2023/08/02 18,735 18,795 18,665 18,690 20,959
2023/08/01 18,760 18,845 18,755 18,830 44,801
2023/07/31 18,535 18,650 18,520 18,640 56,838
2023/07/28 18,115 18,450 17,970 18,190 109,719
2023/07/27 18,425 18,450 18,330 18,450 80,837
2023/07/26 18,485 18,515 18,470 18,490 28,622
2023/07/25 18,515 18,525 18,465 18,500 28,260
2023/07/24 18,445 18,455 18,405 18,425 23,553
2023/07/21 18,210 18,295 18,195 18,285 9,439
2023/07/20 18,270 18,285 18,210 18,255 14,165
2023/07/19 18,180 18,240 18,155 18,235 12,695
2023/07/18 17,995 18,020 17,945 17,960 20,285
2023/07/14 17,875 17,880 17,750 17,855 33,360
2023/07/13 17,800 17,880 17,765 17,880 26,151
2023/07/12 17,860 17,860 17,760 17,785 17,810
2023/07/11 17,900 17,920 17,800 17,845 17,282
2023/07/10 17,980 18,040 17,940 17,955 37,112
2023/07/07 18,220 18,265 18,165 18,170 14,595
2023/07/06 18,445 18,445 18,275 18,290 35,540

このページの先頭へ