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

このページの先頭へ