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
2021/12/30 15,775 15,800 15,750 15,795 27,488
2021/12/29 15,765 15,785 15,730 15,785 53,922
2021/12/28 15,730 15,760 15,710 15,760 52,445
2021/12/27 15,510 15,510 15,475 15,500 70,419
2021/12/24 15,475 15,485 15,420 15,430 41,227
2021/12/23 15,365 15,380 15,350 15,365 24,892
2021/12/22 15,195 15,215 15,175 15,185 23,941
2021/12/21 14,955 15,020 14,900 15,020 31,267
2021/12/20 14,950 14,990 14,835 14,855 69,105
2021/12/17 15,210 15,255 15,135 15,185 32,687
2021/12/16 15,445 15,455 15,385 15,445 59,713
2021/12/15 15,130 15,150 15,095 15,140 25,948
2021/12/14 15,215 15,245 15,190 15,225 27,537
2021/12/13 15,350 15,395 15,340 15,380 25,527
2021/12/10 15,195 15,220 15,150 15,165 23,886
2021/12/09 15,310 15,335 15,270 15,280 33,630
2021/12/08 15,340 15,345 15,215 15,305 68,945
2021/12/07 15,010 15,090 14,985 15,085 32,543
2021/12/06 14,845 14,895 14,810 14,875 24,761
2021/12/03 14,875 14,985 14,805 14,970 28,798
2021/12/02 14,785 15,000 14,705 14,955 58,067
2021/12/01 14,935 15,070 14,880 15,070 55,330
2021/11/30 15,265 15,280 14,985 14,995 52,014
2021/11/29 15,130 15,180 15,075 15,085 153,422
2021/11/26 15,520 15,520 15,330 15,350 89,906
2021/11/25 15,600 15,650 15,600 15,650 35,678
2021/11/24 15,500 15,530 15,460 15,500 34,811
2021/11/22 15,420 15,470 15,410 15,460 33,617
2021/11/19 15,470 15,540 15,460 15,520 24,766
2021/11/18 15,410 15,430 15,340 15,410 30,009
2021/11/17 15,520 15,530 15,500 15,500 25,489
2021/11/16 15,350 15,410 15,350 15,360 19,547
2021/11/15 15,360 15,370 15,310 15,330 29,017
2021/11/12 15,260 15,300 15,250 15,270 24,050
2021/11/11 15,200 15,270 15,200 15,230 36,284
2021/11/10 15,160 15,190 15,110 15,130 28,636
2021/11/09 15,280 15,280 15,190 15,210 32,754
2021/11/08 15,300 15,310 15,280 15,300 30,621
2021/11/05 15,320 15,320 15,260 15,290 31,167
2021/11/04 15,300 15,300 15,270 15,280 35,041
2021/11/02 15,110 15,120 15,020 15,040 31,535
2021/11/01 15,150 15,160 15,110 15,140 40,464
2021/10/29 14,950 14,970 14,900 14,920 15,136
2021/10/28 14,910 14,910 14,860 14,880 29,427
2021/10/27 15,010 15,020 14,960 15,000 22,761
2021/10/26 14,950 14,990 14,930 14,980 25,380
2021/10/25 14,800 14,850 14,780 14,850 18,423
2021/10/22 14,820 14,910 14,820 14,880 26,233
2021/10/21 14,880 14,890 14,790 14,820 38,865
2021/10/20 14,870 14,890 14,840 14,860 35,485
2021/10/19 14,720 14,750 14,680 14,720 31,854
2021/10/18 14,720 14,720 14,620 14,660 51,722
2021/10/15 14,530 14,610 14,480 14,610 45,519
2021/10/14 14,220 14,290 14,210 14,290 21,664
2021/10/13 14,130 14,170 14,120 14,140 23,173
2021/10/12 14,170 14,190 14,090 14,120 13,040
2021/10/11 14,070 14,200 14,060 14,200 32,642
2021/10/08 14,120 14,160 14,090 14,140 41,634
2021/10/07 13,980 14,060 13,960 14,020 23,566
2021/10/06 13,870 13,920 13,820 13,860 15,623
2021/10/05 13,700 13,750 13,630 13,740 24,992
2021/10/04 13,900 13,910 13,810 13,860 44,130
2021/10/01 13,810 13,820 13,650 13,700 48,056
2021/09/30 14,040 14,120 14,030 14,090 13,627
2021/09/29 13,980 14,030 13,950 14,010 27,399
2021/09/28 14,140 14,210 14,110 14,210 9,772
2021/09/27 14,180 14,230 14,170 14,210 25,014
2021/09/24 14,100 14,130 14,080 14,090 71,866
2021/09/22 13,610 13,740 13,560 13,740 69,262
2021/09/21 13,720 13,800 13,700 13,760 85,298
2021/09/17 14,060 14,130 14,050 14,120 21,495
2021/09/16 14,090 14,090 14,030 14,030 27,162
2021/09/15 14,020 14,030 13,970 14,000 42,933
2021/09/14 14,140 14,160 14,110 14,150 22,343
2021/09/13 14,130 14,140 14,070 14,110 43,406
2021/09/10 14,150 14,210 14,140 14,210 25,733
2021/09/09 14,260 14,270 14,190 14,200 37,159
2021/09/08 14,290 14,320 14,280 14,320 10,412
2021/09/07 14,310 14,310 14,280 14,310 11,989
2021/09/06 14,270 14,300 14,240 14,300 23,212
2021/09/03 14,290 14,350 14,290 14,350 21,317
2021/09/02 14,290 14,300 14,240 14,270 21,855
2021/09/01 14,300 14,350 14,290 14,350 9,128
2021/08/31 14,280 14,310 14,260 14,300 22,558
2021/08/30 14,220 14,230 14,170 14,190 40,385
2021/08/27 14,110 14,130 14,080 14,120 12,318
2021/08/26 14,170 14,180 14,140 14,150 14,924
2021/08/25 14,120 14,130 14,090 14,110 14,425
2021/08/24 14,100 14,130 14,100 14,120 17,490
2021/08/23 14,000 14,050 13,990 14,030 26,677
2021/08/20 13,850 13,890 13,800 13,830 25,065
2021/08/19 13,850 13,900 13,840 13,860 29,961
2021/08/18 13,940 14,000 13,930 13,990 10,639
2021/08/17 14,030 14,030 13,990 13,990 9,807
2021/08/16 14,030 14,030 13,960 13,980 21,385
2021/08/13 14,100 14,120 14,100 14,100 14,946
2021/08/12 14,070 14,070 14,050 14,060 11,719
2021/08/11 14,040 14,060 14,040 14,050 9,875
2021/08/10 14,000 14,020 13,970 13,990 17,582
2021/08/06 13,900 13,930 13,900 13,920 16,214
2021/08/05 13,830 13,860 13,820 13,860 16,101
2021/08/04 13,790 13,810 13,770 13,810 11,687
2021/08/03 13,760 13,780 13,730 13,770 16,779
2021/08/02 13,830 13,900 13,830 13,890 14,475
2021/07/30 13,780 13,780 13,740 13,750 16,551
2021/07/29 13,850 13,860 13,780 13,830 10,742
2021/07/28 13,830 13,880 13,790 13,840 19,938
2021/07/27 13,960 13,960 13,920 13,920 21,629
2021/07/26 13,950 13,960 13,880 13,880 42,040
2021/07/21 13,630 13,650 13,590 13,600 17,846
2021/07/20 13,400 13,440 13,350 13,410 40,515
2021/07/19 13,590 13,590 13,540 13,580 35,842
2021/07/16 13,690 13,740 13,670 13,740 12,149
2021/07/15 13,790 13,790 13,730 13,760 18,301
2021/07/14 13,820 13,850 13,800 13,810 18,535
2021/03/22 12,200 12,240 12,150 12,180 19,397
2021/03/19 12,240 12,290 12,220 12,250 13,517
2021/03/18 12,440 12,470 12,380 12,420 13,280
2021/03/17 12,390 12,400 12,370 12,400 5,478
2021/03/16 12,370 12,430 12,370 12,410 14,135
2021/03/15 12,350 12,370 12,330 12,340 16,968
2021/03/12 12,270 12,300 12,250 12,290 12,569
2021/03/11 12,130 12,200 12,100 12,180 11,641
2021/03/10 12,060 12,080 12,030 12,060 6,827
2021/03/09 11,960 12,050 11,960 12,020 13,287
2021/03/08 11,960 11,970 11,860 11,870 21,063
2021/03/05 11,610 11,670 11,530 11,660 17,585
2021/03/04 11,650 11,690 11,580 11,640 24,880
2021/03/03 11,860 11,900 11,840 11,890 4,155
2021/03/02 11,940 11,950 11,860 11,860 8,727
2021/03/01 11,690 11,760 11,680 11,720 16,196
2021/02/26 11,650 11,670 11,570 11,580 18,133
2021/02/25 11,930 11,940 11,910 11,920 4,617
2021/02/24 11,670 11,740 11,660 11,660 11,921
2021/02/22 11,800 11,830 11,770 11,770 6,501
2021/02/19 11,820 11,840 11,770 11,790 24,785
2021/02/18 11,910 11,940 11,870 11,880 4,324
2021/02/17 11,920 11,930 11,890 11,920 8,537
2021/02/16 11,920 11,980 11,910 11,950 8,757
2021/02/15 11,850 11,890 11,830 11,870 4,831
2021/02/12 11,740 11,750 11,720 11,750 2,986
2021/02/10 11,720 11,760 11,690 11,740 5,079
2021/02/09 11,790 11,790 11,730 11,760 5,352
2021/02/08 11,740 11,790 11,740 11,770 10,083
2021/02/05 11,680 11,720 11,660 11,710 6,632
2021/02/04 11,540 11,540 11,480 11,510 4,460
2021/02/03 11,510 11,550 11,500 11,530 11,054
2021/02/02 11,330 11,400 11,300 11,400 9,623
2021/02/01 11,040 11,180 11,030 11,160 8,353
2021/01/29 11,250 11,290 11,140 11,160 24,036
2021/01/28 11,090 11,210 11,070 11,130 65,435
2021/01/27 11,420 11,430 11,390 11,410 6,297
2021/01/26 11,440 11,440 11,360 11,380 9,705
2021/01/25 11,430 11,450 11,400 11,430 2,424
2021/01/22 11,400 11,420 11,360 11,370 6,900
2021/01/21 11,410 11,440 11,400 11,430 5,574
2021/01/20 11,310 11,320 11,260 11,280 4,361
2021/01/19 11,200 11,310 11,200 11,280 3,023
2021/01/18 11,170 11,180 11,140 11,170 4,382
2021/01/15 11,290 11,290 11,190 11,200 12,216
2021/01/14 11,330 11,370 11,310 11,340 4,647
2021/01/13 11,290 11,300 11,250 11,270 17,730
2021/01/12 11,330 11,360 11,310 11,340 12,018
2021/01/08 11,290 11,350 11,280 11,350 9,393
2021/01/07 11,070 11,140 11,030 11,110 16,247
2021/01/06 10,920 10,970 10,860 10,880 7,319
2021/01/05 10,920 10,950 10,870 10,900 28,471
2021/01/04 11,080 11,080 11,030 11,060 7,891

このページの先頭へ