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
2020/12/30 11,040 11,060 11,000 11,040 6,603
2020/12/29 11,080 11,120 11,080 11,120 12,701
2020/12/28 10,980 11,030 10,950 11,020 9,498
2020/12/25 10,940 10,970 10,930 10,950 2,401
2020/12/24 10,920 10,940 10,910 10,940 6,810
2020/12/23 10,910 10,920 10,830 10,860 6,154
2020/12/22 10,910 10,910 10,840 10,850 8,649
2020/12/21 10,980 10,990 10,930 10,980 8,895
2020/12/18 10,970 10,970 10,940 10,960 3,924
2020/12/17 10,920 10,950 10,920 10,940 3,847
2020/12/16 10,930 10,930 10,890 10,910 2,540
2020/12/15 10,850 10,860 10,820 10,830 6,419
2020/12/14 10,920 10,930 10,900 10,900 5,191
2020/12/11 10,920 10,920 10,860 10,860 6,013
2020/12/10 10,940 10,960 10,930 10,930 4,184
2020/12/09 11,010 11,030 11,010 11,020 8,085
2020/12/08 10,930 10,950 10,910 10,930 23,124
2020/12/07 11,000 11,010 10,940 10,950 8,517
2020/12/04 10,950 10,970 10,930 10,960 12,668
2020/12/03 11,000 11,020 10,980 10,980 6,535
2020/12/02 10,960 10,970 10,920 10,950 3,145
2020/12/01 10,890 10,970 10,890 10,940 7,136
2020/11/30 10,890 10,890 10,770 10,770 5,433
2020/11/27 10,840 10,840 10,790 10,820 4,124
2020/11/26 10,890 10,900 10,860 10,880 6,076
2020/11/25 10,920 10,970 10,890 10,900 8,650
2020/11/24 10,780 10,820 10,770 10,800 9,193
2020/11/20 10,580 10,630 10,570 10,610 2,616
2020/11/19 10,630 10,640 10,590 10,620 5,403
2020/11/18 10,800 10,800 10,720 10,720 9,424
2020/11/17 10,870 10,870 10,800 10,800 12,224
2020/11/16 10,850 10,850 10,810 10,840 9,214
2020/11/13 10,670 10,680 10,600 10,620 5,887
2020/11/12 10,800 10,810 10,680 10,720 12,554
2020/11/11 10,690 10,720 10,650 10,700 11,462
2020/11/10 10,700 10,740 10,570 10,600 56,291
2020/11/09 10,490 10,590 10,480 10,560 11,734
2020/11/06 10,420 10,420 10,320 10,350 10,880
2020/11/05 10,290 10,400 10,280 10,400 49,359
2020/11/04 10,140 10,350 10,040 10,210 27,380
2020/11/02 9,780 9,860 9,760 9,840 13,071
2020/10/30 9,850 9,860 9,700 9,700 28,483
2020/10/29 9,840 9,910 9,830 9,890 33,025
2020/10/28 10,110 10,110 10,060 10,100 36,545
2020/10/27 10,220 10,250 10,200 10,240 7,415
2020/10/26 10,350 10,360 10,310 10,310 6,970
2020/10/23 10,410 10,410 10,350 10,350 5,647
2020/10/22 10,270 10,280 10,230 10,260 4,429
2020/10/21 10,440 10,460 10,420 10,440 2,992
2020/10/20 10,420 10,450 10,390 10,420 4,399
2020/10/19 10,530 10,560 10,520 10,540 16,751
2020/10/16 10,550 10,550 10,480 10,500 3,234
2020/10/15 10,530 10,530 10,460 10,480 16,016
2020/10/14 10,630 10,660 10,600 10,620 5,867
2020/10/13 10,690 10,690 10,620 10,680 7,342
2020/10/12 10,530 10,560 10,500 10,550 8,083
2020/10/09 10,510 10,520 10,480 10,480 6,170
2020/10/08 10,380 10,420 10,370 10,400 17,295
2020/10/07 10,140 10,230 10,140 10,220 3,066
2020/10/06 10,290 10,310 10,270 10,290 6,218
2020/10/05 10,190 10,210 10,170 10,180 6,321
2020/10/02 10,220 10,220 9,960 9,990 11,109
2020/09/30 10,130 10,190 9,980 9,980 5,962
2020/09/29 10,170 10,200 10,140 10,190 9,874
2020/09/28 10,000 10,010 9,970 10,000 24,952
2020/09/25 9,840 9,870 9,820 9,820 8,637
2020/09/24 9,750 9,810 9,730 9,760 15,539
2020/09/23 9,970 9,990 9,940 9,990 10,773
2020/09/18 10,070 10,100 10,030 10,070 6,055
2020/09/17 10,200 10,200 10,070 10,080 9,538
2020/09/16 10,270 10,290 10,230 10,280 12,940
2020/09/15 10,250 10,270 10,200 10,270 3,956
2020/09/14 10,200 10,260 10,200 10,260 7,092
2020/09/11 10,180 10,240 10,150 10,220 6,660
2020/09/10 10,370 10,370 10,280 10,350 31,383
2020/09/09 10,090 10,170 10,070 10,140 12,405
2020/09/08 10,460 10,480 10,420 10,480 19,104
2020/09/07 10,370 10,410 10,330 10,370 14,465
2020/09/04 10,430 10,520 10,420 10,500 13,860
2020/09/03 10,900 10,900 10,860 10,870 23,528
2020/09/02 10,710 10,750 10,700 10,750 5,290
2020/09/01 10,620 10,640 10,580 10,610 4,629
2020/08/31 10,640 10,650 10,610 10,640 8,261
2020/08/28 10,650 10,740 10,630 10,650 11,249
2020/08/27 10,530 10,560 10,520 10,540 3,912
2020/08/26 10,500 10,510 10,470 10,490 3,360
2020/08/25 10,410 10,450 10,400 10,430 6,890
2020/08/24 10,290 10,320 10,280 10,320 4,819
2020/08/21 10,260 10,270 10,230 10,250 18,324
2020/08/20 10,220 10,220 10,170 10,180 23,069
2020/08/19 10,220 10,260 10,180 10,250 6,503
2020/08/18 10,270 10,280 10,210 10,230 3,782
2020/08/17 10,290 10,300 10,270 10,290 3,322
2020/08/14 10,330 10,350 10,310 10,330 6,784
2020/08/13 10,310 10,320 10,270 10,280 14,286
2020/08/12 10,170 10,200 10,150 10,200 4,165
2020/08/11 10,160 10,230 10,160 10,220 5,842
2020/08/07 10,090 10,120 10,050 10,080 4,742
2020/08/06 10,020 10,060 10,010 10,020 4,048
2020/08/05 9,970 10,000 9,950 10,000 1,886
2020/08/04 9,970 10,010 9,970 9,990 3,642
2020/08/03 9,890 9,950 9,870 9,900 4,525
2020/07/31 9,800 9,800 9,690 9,700 3,485
2020/07/30 9,770 9,790 9,760 9,770 6,354
2020/07/29 9,690 9,700 9,640 9,660 6,312
2020/07/28 9,760 9,790 9,750 9,760 2,237
2020/07/27 9,720 9,760 9,710 9,730 9,162
2020/07/22 9,960 9,980 9,930 9,950 3,346
2020/07/21 9,940 10,030 9,940 10,030 20,712
2020/07/20 9,860 9,900 9,820 9,830 2,951
2020/07/17 9,830 9,860 9,820 9,820 2,193
2020/07/16 9,850 9,850 9,790 9,800 6,655
2020/07/15 9,850 9,870 9,830 9,840 7,870
2020/07/14 9,700 9,710 9,650 9,680 2,639
2020/07/13 9,740 9,790 9,730 9,780 9,439
2020/07/10 9,680 9,680 9,530 9,540 4,332
2020/07/09 9,730 9,730 9,690 9,690 1,547
2020/07/08 9,680 9,700 9,640 9,640 4,382
2020/07/07 9,770 9,780 9,710 9,740 6,156
2020/07/06 9,640 9,770 9,640 9,770 8,214
2020/07/03 9,610 9,640 9,600 9,610 14,143
2020/07/02 9,530 9,570 9,510 9,560 10,014
2020/07/01 9,520 9,550 9,460 9,490 6,190
2020/06/30 9,390 9,430 9,380 9,390 3,804
2020/06/29 9,200 9,280 9,190 9,210 18,508
2020/06/26 9,420 9,450 9,400 9,410 6,852
2020/06/25 9,330 9,370 9,270 9,330 8,846
2020/06/24 9,490 9,550 9,480 9,520 3,157
2020/06/23 9,540 9,560 9,350 9,500 9,978
2020/06/22 9,340 9,430 9,330 9,380 6,613
2020/06/19 9,530 9,530 9,480 9,510 1,047
2020/06/18 9,460 9,470 9,370 9,450 16,040
2020/06/17 9,600 9,600 9,540 9,560 15,278
2020/06/16 9,480 9,580 9,460 9,560 19,202
2020/06/15 9,190 9,190 9,000 9,000 86,118
2020/06/12 9,230 9,350 9,170 9,340 18,746
2020/06/11 9,680 9,710 9,590 9,600 11,057
2020/06/10 9,880 9,920 9,870 9,880 4,923
2020/06/09 9,970 9,980 9,900 9,940 87,975
2020/06/08 10,020 10,030 9,950 10,000 14,323
2020/06/05 9,700 9,790 9,680 9,790 8,344
2020/06/04 9,740 9,750 9,680 9,700 9,014
2020/06/03 9,600 9,630 9,570 9,590 9,061
2020/06/02 9,360 9,410 9,350 9,410 3,077
2020/06/01 9,330 9,400 9,310 9,370 5,253
2020/05/29 9,310 9,340 9,270 9,280 5,433
2020/05/28 9,400 9,420 9,340 9,400 6,879
2020/05/27 9,210 9,290 9,170 9,260 4,956
2020/05/26 9,190 9,300 9,190 9,280 5,271
2020/05/25 9,160 9,160 9,100 9,140 4,210
2020/05/22 9,100 9,100 8,960 8,980 4,023
2020/05/21 9,120 9,140 9,070 9,100 5,258
2020/05/20 9,020 9,080 9,020 9,030 4,846
2020/05/19 9,060 9,070 9,010 9,040 6,458
2020/05/18 8,810 8,840 8,790 8,820 4,592
2020/05/15 8,770 8,790 8,700 8,740 3,080
2020/05/14 8,610 8,640 8,560 8,580 6,562
2020/05/13 8,700 8,850 8,670 8,790 5,273
2020/05/12 8,970 8,990 8,900 8,940 2,166
2020/05/11 9,000 9,030 8,970 8,970 4,097
2020/05/08 8,780 8,900 8,780 8,900 2,356
2020/05/07 8,630 8,690 8,620 8,690 4,220
2020/05/01 8,850 8,850 8,750 8,780 4,576
2020/04/30 8,990 9,010 8,940 9,000 9,118
2020/04/28 8,790 8,800 8,750 8,800 2,889
2020/04/27 8,680 8,790 8,630 8,790 3,809
2020/04/24 8,540 8,560 8,500 8,530 1,854
2020/04/23 8,570 8,610 8,560 8,600 1,519
2020/04/22 8,460 8,510 8,370 8,470 3,461
2020/04/21 8,670 8,740 8,550 8,590 6,754
2020/04/20 8,790 8,870 8,780 8,820 6,941
2020/04/17 8,850 8,880 8,800 8,870 6,179
2020/04/16 8,520 8,610 8,480 8,610 3,146
2020/04/15 8,700 8,700 8,640 8,670 3,382
2020/04/14 8,530 8,660 8,500 8,650 5,842
2020/04/13 8,570 8,570 8,450 8,510 5,683
2020/04/10 8,550 8,610 8,510 8,610 4,526
2020/04/09 8,380 8,560 8,380 8,520 4,812
2020/04/08 8,310 8,350 8,140 8,310 4,542
2020/04/07 8,300 8,390 8,160 8,270 5,355
2020/04/06 7,930 8,110 7,880 8,110 6,244
2020/04/03 7,830 7,850 7,670 7,720 3,427
2020/04/02 7,740 7,750 7,600 7,710 3,958
2020/04/01 7,960 7,970 7,690 7,760 5,427
2020/03/31 8,120 8,250 8,040 8,120 5,888
2020/03/30 7,780 7,950 7,650 7,940 5,382
2020/03/27 8,120 8,250 7,900 8,020 6,974
2020/03/26 7,870 7,900 7,700 7,730 7,593
2020/03/25 7,790 7,900 7,660 7,840 14,741
2020/03/24 7,250 7,370 7,180 7,340 7,030
2020/03/23 7,100 7,250 6,940 6,980 18,496
2020/03/19 7,690 7,690 7,190 7,350 13,376
2020/03/18 7,500 7,570 7,400 7,500 11,943
2020/03/17 7,470 7,750 7,360 7,700 10,877
2020/03/16 8,120 8,120 7,620 7,620 17,563
2020/03/13 7,340 7,800 7,230 7,670 18,887
2020/03/12 8,200 8,250 7,750 7,810 17,179
2020/03/11 8,530 8,570 8,300 8,300 9,640
2020/03/10 8,280 8,650 8,120 8,650 20,089
2020/03/09 8,950 8,950 8,280 8,590 22,555
2020/03/06 9,250 9,260 9,040 9,090 14,945
2020/03/05 9,510 9,590 9,460 9,540 5,047
2020/03/04 9,220 9,390 9,170 9,370 5,913
2020/03/03 9,710 9,710 9,360 9,420 10,618
2020/03/02 9,100 9,290 8,970 9,210 20,325
2020/02/28 9,340 9,400 9,080 9,100 16,890
2020/02/27 9,980 10,000 9,650 9,730 19,316
2020/02/26 10,200 10,250 9,920 10,020 25,586
2020/02/25 10,480 10,480 10,280 10,400 15,600
2020/02/21 10,740 10,750 10,700 10,750 1,462
2020/02/20 10,630 10,950 10,610 10,750 4,288
2020/02/19 10,600 10,610 10,520 10,590 1,159
2020/02/18 10,610 10,610 10,530 10,560 1,561
2020/02/17 10,650 10,650 10,550 10,630 1,677
2020/02/14 10,520 10,550 10,500 10,550 1,130
2020/02/13 10,530 10,530 10,480 10,500 2,186
2020/02/12 10,500 10,500 10,440 10,480 2,007
2020/02/10 10,390 10,450 10,300 10,420 2,350
2020/02/07 10,510 10,510 10,440 10,490 829
2020/02/06 10,400 10,510 10,400 10,490 2,633
2020/02/05 10,310 10,340 10,200 10,310 2,043
2020/02/04 10,130 10,180 10,080 10,180 2,996
2020/02/03 10,150 10,150 10,000 10,110 7,134
2020/01/31 10,280 10,300 10,150 10,280 1,177
2020/01/30 10,250 10,250 10,150 10,150 2,953
2020/01/29 10,300 10,310 10,240 10,300 2,519
2020/01/28 10,200 10,200 10,130 10,200 5,346
2020/01/27 10,350 10,350 10,170 10,210 6,207
2020/01/24 10,450 10,450 10,400 10,450 958
2020/01/23 10,500 10,500 10,380 10,390 3,233
2020/01/22 10,510 10,520 10,410 10,510 769
2020/01/21 10,500 10,510 10,410 10,410 4,361
2020/01/20 10,530 10,530 10,470 10,490 2,852
2020/01/17 10,440 10,460 10,410 10,450 2,381
2020/01/16 10,400 10,400 10,320 10,350 1,391
2020/01/15 10,400 10,400 10,300 10,320 5,119
2020/01/14 10,390 10,400 10,350 10,370 5,739
2020/01/10 10,300 10,320 10,280 10,320 2,502
2020/01/09 10,180 10,250 10,180 10,230 3,389

このページの先頭へ