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
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
2023/07/05 18,455 18,495 18,450 18,485 11,050
2023/07/04 18,475 18,500 18,455 18,490 13,304
2023/07/03 18,445 18,480 18,405 18,465 30,188
2023/06/30 18,280 18,325 18,255 18,285 32,374
2023/06/29 18,180 18,200 18,160 18,180 36,456
2023/06/28 18,040 18,065 18,020 18,060 30,516
2023/06/27 17,865 17,900 17,835 17,890 11,812
2023/06/26 17,950 17,970 17,890 17,905 13,967
2023/06/23 17,985 18,000 17,885 17,965 50,303
2023/06/22 17,810 17,815 17,725 17,735 40,933
2023/06/21 17,810 17,875 17,805 17,850 26,180
2023/06/20 17,930 17,970 17,870 17,925 30,410
2023/06/19 17,955 17,955 17,870 17,910 25,346
2023/06/16 17,795 17,865 17,720 17,865 41,913
2023/06/15 17,570 17,745 17,570 17,720 97,776
2023/06/14 17,565 17,570 17,535 17,560 29,208
2023/06/13 17,370 17,410 17,360 17,395 28,221
2023/06/12 17,225 17,250 17,200 17,235 26,874
2023/06/09 17,110 17,160 17,090 17,140 33,155
2023/06/08 17,135 17,170 17,065 17,100 38,617
2023/06/07 17,165 17,170 17,095 17,105 33,516
2023/06/06 17,195 17,255 17,195 17,225 27,286
2023/06/05 17,320 17,330 17,290 17,305 32,789
2023/06/02 16,930 16,990 16,915 16,980 30,845
2023/06/01 16,830 16,905 16,815 16,890 45,032
2023/05/31 16,990 16,995 16,870 16,890 38,771
2023/05/30 17,080 17,125 17,035 17,125 18,106
2023/05/29 17,165 17,190 17,075 17,080 38,312
2023/05/26 16,755 16,765 16,700 16,710 46,867
2023/05/25 16,620 16,675 16,620 16,670 113,117
2023/05/24 16,620 16,625 16,555 16,555 31,652
2023/05/23 16,825 16,855 16,760 16,790 36,305
2023/05/22 16,650 16,690 16,620 16,690 31,615
2023/05/19 16,820 16,830 16,770 16,770 51,239
2023/05/18 16,510 16,530 16,465 16,490 44,311
2023/05/17 16,205 16,250 16,185 16,250 23,265
2023/05/16 16,230 16,230 16,175 16,175 24,264
2023/05/15 16,135 16,245 16,125 16,245 29,222
2023/05/12 16,040 16,095 16,030 16,095 17,211
2023/05/11 16,040 16,075 16,015 16,075 39,648
2023/05/10 16,085 16,105 16,065 16,090 7,152
2023/05/09 16,110 16,135 16,090 16,095 14,315
2023/05/08 16,130 16,130 16,050 16,050 58,219
2023/05/02 16,490 16,555 16,460 16,530 99,248
2023/05/01 16,375 16,490 16,360 16,480 95,153
2023/04/28 15,930 16,105 15,885 16,085 186,519
2023/04/27 15,660 15,710 15,640 15,710 18,476
2023/04/26 15,770 15,785 15,735 15,770 32,899
2023/04/25 15,990 16,015 15,950 15,960 14,590
2023/04/24 15,940 15,980 15,915 15,945 8,085
2023/04/21 15,955 16,000 15,930 15,950 20,725
2023/04/20 16,085 16,130 16,080 16,095 36,236
2023/04/19 16,035 16,080 16,030 16,080 17,497
2023/04/18 16,085 16,115 16,060 16,085 24,975
2023/04/17 16,010 16,030 15,980 16,015 89,301
2023/04/14 15,825 15,860 15,805 15,820 43,188
2023/04/13 15,675 15,750 15,665 15,745 42,518
2023/04/12 15,830 15,865 15,825 15,860 24,201
2023/04/11 15,825 15,855 15,795 15,805 46,077
2023/04/10 15,635 15,710 15,635 15,680 15,313
2023/04/07 15,565 15,580 15,545 15,580 22,256
2023/04/06 15,420 15,450 15,395 15,445 18,075
2023/04/05 15,560 15,585 15,535 15,555 67,356
2023/04/04 15,700 15,785 15,690 15,770 19,791
2023/04/03 15,755 15,760 15,685 15,750 41,954
2023/03/31 15,560 15,625 15,525 15,545 23,836
2023/03/30 15,375 15,410 15,360 15,410 63,878
2023/03/29 15,030 15,195 15,020 15,190 22,087
2023/03/28 15,065 15,065 14,970 14,990 17,394
2023/03/27 15,050 15,065 14,990 15,065 50,134
2023/03/24 14,905 14,910 14,790 14,825 26,193
2023/03/23 14,910 14,945 14,865 14,925 63,320
2023/03/22 15,250 15,320 15,245 15,280 29,424
2023/03/20 15,015 15,070 14,850 14,870 48,639
2023/03/17 15,215 15,230 15,175 15,180 35,781
2023/03/16 14,900 15,055 14,880 14,950 46,254
2023/03/15 15,175 15,210 15,150 15,205 54,577
2023/03/14 14,815 14,960 14,790 14,915 135,877
2023/03/13 15,180 15,220 15,110 15,215 107,613
2023/03/10 15,360 15,360 15,230 15,310 51,761
2023/03/09 15,780 15,780 15,700 15,725 30,000
2023/03/08 15,780 15,830 15,750 15,800 16,253
2023/03/07 15,855 15,890 15,855 15,875 17,785
2023/03/06 15,815 15,835 15,780 15,835 31,869
2023/03/03 15,635 15,650 15,610 15,645 27,681
2023/03/02 15,510 15,530 15,430 15,470 34,907
2023/03/01 15,535 15,600 15,505 15,600 15,096
2023/02/28 15,630 15,645 15,615 15,620 19,608
2023/02/27 15,590 15,600 15,560 15,585 36,627
2023/02/24 15,515 15,565 15,475 15,530 47,629
2023/02/22 15,550 15,560 15,505 15,520 28,883
2023/02/21 15,720 15,725 15,675 15,690 11,240
2023/02/20 15,745 15,775 15,715 15,730 9,975
2023/02/17 15,730 15,805 15,730 15,780 26,977
2023/02/16 15,980 16,035 15,975 16,010 73,157
2023/02/15 15,785 15,795 15,715 15,765 27,404
2023/02/14 15,740 15,750 15,660 15,680 39,661
2023/02/13 15,425 15,495 15,415 15,490 19,266
2023/02/10 15,450 15,470 15,405 15,415 71,124
2023/02/09 15,575 15,650 15,545 15,605 134,473
2023/02/08 15,660 15,705 15,625 15,705 14,889
2023/02/07 15,690 15,705 15,640 15,655 30,125
2023/02/06 15,660 15,695 15,580 15,605 270,436
2023/02/03 15,360 15,390 15,340 15,370 20,603
2023/02/02 15,285 15,290 15,215 15,275 78,439
2023/02/01 15,200 15,225 15,155 15,225 18,099
2023/01/31 15,100 15,105 15,010 15,020 24,290
2023/01/30 15,160 15,205 15,070 15,095 189,719
2023/01/27 15,095 15,135 15,075 15,130 28,774
2023/01/26 14,945 14,970 14,905 14,970 46,227
2023/01/25 14,975 15,005 14,945 14,980 14,712
2023/01/24 15,060 15,080 15,030 15,035 38,351
2023/01/23 14,750 14,815 14,715 14,810 32,693
2023/01/20 14,395 14,520 14,385 14,515 46,068
2023/01/19 14,500 14,505 14,400 14,420 111,631
2023/01/18 14,675 15,085 14,670 15,005 99,740
2023/01/17 14,730 14,785 14,715 14,730 31,237
2023/01/16 14,695 14,730 14,635 14,660 43,848
2023/01/13 14,785 14,805 14,725 14,745 52,016
2023/01/12 15,045 15,050 14,990 15,030 37,068
2023/01/11 14,885 14,930 14,885 14,905 19,084
2023/01/10 14,725 14,750 14,665 14,705 58,757
2023/01/06 14,610 14,740 14,605 14,720 60,256
2023/01/05 14,630 14,665 14,545 14,655 62,377
2023/01/04 14,415 14,420 14,340 14,385 64,050

このページの先頭へ