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(H有)(2630)の株価時系列情報

MAXIS 米国株式(S&P500)上場投信(H有)(2630)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
2026/03/06 14,510 14,570 14,510 14,565 2,423
2026/03/05 14,655 14,670 14,570 14,570 7,850
2026/03/04 14,475 14,515 14,400 14,425 7,728
2026/03/03 14,615 14,620 14,510 14,530 2,662
2026/03/02 14,485 14,615 14,475 14,615 8,208
2026/02/27 14,655 14,685 14,650 14,660 228
2026/02/26 14,770 14,780 14,760 14,765 2,342
2026/02/25 14,670 14,695 14,660 14,670 1,807
2026/02/24 14,575 14,610 14,575 14,590 2,355
2026/02/20 14,630 14,675 14,630 14,675 10,422
2026/02/19 14,740 14,740 14,645 14,655 558
2026/02/18 14,565 14,605 14,565 14,605 226
2026/02/17 14,585 14,590 14,485 14,490 1,078
2026/02/16 14,585 14,600 14,580 14,585 770
2026/02/13 14,585 14,605 14,535 14,540 2,401
2026/02/12 14,790 14,840 14,780 14,835 2,384
2026/02/10 14,800 14,845 14,800 14,840 1,072
2026/02/09 14,865 14,865 14,780 14,785 17,568
2026/02/06 14,495 14,605 14,345 14,605 19,703
2026/02/05 14,750 14,750 14,640 14,680 7,082
2026/02/04 14,750 14,770 14,735 14,755 445
2026/02/03 14,835 14,915 14,835 14,895 12,653
2026/02/02 14,760 14,790 14,610 14,635 15,284
2026/01/30 14,845 14,850 14,745 14,745 13,246
2026/01/29 14,860 14,910 14,840 14,910 991
2026/01/28 14,880 14,955 14,880 14,955 11,864
2026/01/27 14,830 14,885 14,820 14,845 7,947
2026/01/26 14,695 14,730 14,685 14,730 5,567
2026/01/23 14,765 14,785 14,735 14,785 11,902
2026/01/22 14,790 14,790 14,665 14,665 1,025
2026/01/21 14,515 14,630 14,510 14,580 2,181
2026/01/20 14,670 14,685 14,635 14,635 15,111
2026/01/19 14,780 14,780 14,685 14,685 13,137
2026/01/16 14,850 14,875 14,845 14,875 8,770
2026/01/15 14,785 14,790 14,770 14,790 175
2026/01/14 14,865 14,875 14,840 14,840 458
2026/01/13 14,880 14,895 14,870 14,875 1,638
2026/01/09 14,730 14,795 14,730 14,790 236
2026/01/08 14,795 14,805 14,730 14,730 15,771
2026/01/07 14,835 14,840 14,830 14,830 793
2026/01/06 14,740 14,780 14,735 14,775 1,575
2026/01/05 14,680 14,700 14,675 14,695 12,830
2025/12/30 14,750 14,780 14,745 14,770 7,765
2025/12/29 14,815 14,825 14,800 14,805 6,200
2025/12/26 14,815 14,835 14,805 14,815 6,812
2025/12/25 14,850 14,850 14,255 14,255 4,857
2025/12/24 14,740 14,770 14,740 14,755 10,569
2025/12/23 14,680 14,715 14,680 14,700 6,175
2025/12/22 14,660 14,665 14,645 14,645 2,101
2025/12/19 14,505 14,510 14,300 14,495 1,602
2025/12/18 14,395 14,420 14,380 14,405 5,556
2025/12/17 14,520 14,545 14,500 14,530 813
2025/12/16 14,780 14,780 14,505 14,520 2,253
2025/12/15 14,615 14,660 14,615 14,655 1,409
2025/12/12 14,765 14,800 14,760 14,795 5,001
2025/12/11 14,725 14,725 14,605 14,605 1,494
2025/12/10 14,665 14,670 14,635 14,670 1,076
2025/12/09 14,690 14,695 14,645 14,645 3,617
2025/12/08 14,720 14,745 14,705 14,745 5,417
2025/12/05 14,690 14,735 14,685 14,735 7,222
2025/12/04 14,745 14,760 14,735 14,755 2,238
2025/12/03 14,710 14,740 14,695 14,725 9,963
2025/12/02 14,645 14,685 14,610 14,610 4,605
2025/12/01 14,800 14,800 14,615 14,645 3,608
2025/11/28 14,690 14,740 14,600 14,740 3,321
2025/11/27 14,610 14,685 14,610 14,680 2,654
2025/11/26 14,505 14,620 14,505 14,610 3,519
2025/11/25 14,430 14,435 14,400 14,400 3,795
2025/11/21 14,090 14,150 14,085 14,105 15,420
2025/11/20 14,450 14,505 14,450 14,500 27,259
2025/11/19 14,260 14,285 14,200 14,200 7,559
2025/11/18 14,395 14,410 14,255 14,255 2,674
2025/11/17 14,640 14,640 14,510 14,565 913
2025/11/14 14,540 14,550 14,490 14,500 2,179
2025/11/13 14,735 14,800 14,735 14,800 2,765
2025/11/12 14,760 14,800 14,755 14,800 1,947
2025/11/11 14,760 14,785 14,705 14,785 9,985
2025/11/10 14,590 14,710 14,545 14,610 8,116
2025/11/07 14,650 14,650 14,475 14,515 3,441
2025/11/06 14,675 14,675 14,610 14,610 7,645
2025/11/05 14,595 14,595 14,500 14,580 40,021
2025/11/04 14,700 14,770 14,640 14,645 11,610
2025/10/31 14,855 14,855 14,800 14,805 667
2025/10/30 14,860 14,930 14,830 14,865 3,088
2025/10/29 14,865 14,910 14,860 14,910 11,723
2025/10/28 14,835 14,840 14,760 14,760 11,868
2025/10/27 14,750 14,790 14,745 14,790 8,242
2025/10/24 14,550 14,590 14,540 14,590 1,353
2025/10/23 14,435 14,525 14,415 14,455 10,568
2025/10/22 14,525 14,565 14,510 14,565 455
2025/10/21 14,520 14,555 14,505 14,505 1,032
2025/10/20 14,380 14,440 14,360 14,440 7,930
2025/10/17 14,380 14,380 14,195 14,215 2,106
2025/10/16 14,405 14,435 14,385 14,435 1,082
2025/10/15 14,350 14,490 14,340 14,405 5,888
2025/10/14 14,350 14,415 14,235 14,285 9,312
2025/10/10 14,570 14,575 14,555 14,565 5,339
2025/10/09 14,600 14,610 14,570 14,570 8,455
2025/10/08 14,500 14,530 14,495 14,505 4,078
2025/10/07 14,540 14,555 14,530 14,540 1,681
2025/10/06 14,550 14,555 14,530 14,550 1,918
2025/10/03 14,520 14,550 14,510 14,550 1,485
2025/10/02 14,445 14,600 14,445 14,600 2,154
2025/10/01 14,415 14,415 14,370 14,380 3,489
2025/09/30 14,390 14,400 14,380 14,385 2,758
2025/09/29 14,370 14,405 14,370 14,405 1,508
2025/09/26 14,280 14,305 14,260 14,305 1,759
2025/09/25 14,360 14,380 14,340 14,340 1,884
2025/09/24 14,400 14,415 14,385 14,410 17,667
2025/09/22 14,410 14,410 14,380 14,380 18,080
2025/09/19 14,365 14,375 14,325 14,325 4,722
2025/09/18 14,320 14,345 14,315 14,325 17,464
2025/09/17 14,275 14,315 14,275 14,315 15,097
2025/09/16 14,305 14,340 14,300 14,320 6,750
2025/09/12 14,230 14,255 14,230 14,250 18,742
2025/09/11 14,150 14,155 14,130 14,130 24,489
2025/09/10 14,115 14,135 14,115 14,130 8,710
2025/09/09 14,065 14,085 14,055 14,080 5,865
2025/09/08 14,060 14,065 14,035 14,065 9,999
2025/09/05 14,080 14,110 14,080 14,110 14,012
2025/09/04 13,890 13,980 13,890 13,940 6,026
2025/09/03 13,905 13,910 13,880 13,890 1,629
2025/09/02 13,990 13,995 13,965 13,995 961
2025/09/01 14,025 14,045 13,960 13,990 3,647
2025/08/29 14,075 14,085 14,065 14,075 2,962
2025/08/28 13,990 14,025 13,980 14,010 2,333
2025/08/27 14,000 14,025 14,000 14,000 2,071
2025/08/26 13,960 13,965 13,900 13,945 8,264
2025/08/25 14,005 14,050 13,985 14,050 10,639
2025/08/22 13,825 13,830 13,760 13,760 610
2025/08/21 13,860 13,870 13,760 13,760 2,049
2025/08/20 13,895 13,895 13,830 13,830 4,861
2025/08/19 13,950 13,980 13,945 13,965 9,343
2025/08/18 14,040 14,040 13,990 13,990 3,794
2025/08/15 13,940 14,060 13,940 14,040 2,886
2025/08/14 14,015 14,025 13,980 13,980 5,481
2025/08/13 13,960 13,995 13,960 13,975 1,997
2025/08/12 13,830 13,850 13,830 13,840 4,084
2025/08/08 13,740 13,805 13,740 13,765 40,249
2025/08/07 13,835 13,845 13,785 13,845 2,912
2025/08/06 13,730 13,730 13,655 13,715 8,236
2025/08/05 13,745 13,775 13,745 13,775 10,247
2025/08/04 13,550 13,600 13,550 13,580 20,980
2025/08/01 13,785 13,825 13,720 13,720 20,356
2025/07/31 13,935 13,985 13,920 13,975 1,619
2025/07/30 13,865 13,865 13,840 13,855 4,349
2025/07/29 13,890 13,905 13,880 13,895 1,907
2025/07/28 13,975 13,975 13,925 13,950 1,557
2025/07/25 13,840 13,860 13,835 13,845 13,963
2025/07/24 13,830 13,830 13,815 13,825 2,031
2025/07/23 13,730 13,740 13,715 13,725 1,661
2025/07/22 13,705 13,715 13,690 13,690 5,142
2025/07/18 13,700 13,725 13,700 13,715 18,418
2025/07/17 13,535 13,625 13,535 13,610 4,594
2025/07/16 13,550 13,555 13,525 13,540 1,390
2025/07/15 13,600 13,675 13,600 13,675 2,468
2025/07/14 13,530 13,550 13,500 13,500 1,298
2025/07/11 13,645 13,660 13,585 13,615 25,796
2025/07/10 13,605 13,605 13,575 13,580 1,833
2025/07/09 13,520 13,530 13,515 13,515 1,740
2025/07/08 13,515 13,560 13,515 13,540 2,784
2025/07/07 13,590 13,605 13,570 13,570 1,680
2025/07/04 13,610 13,630 13,400 13,605 4,133
2025/07/03 13,535 13,560 13,405 13,405 9,052
2025/07/02 13,485 13,525 13,480 13,500 7,667
2025/07/01 13,475 13,500 13,440 13,440 7,518
2025/06/30 13,455 13,490 13,395 13,490 4,661
2025/06/27 13,365 13,395 13,360 13,395 2,553
2025/06/26 13,260 13,300 13,255 13,300 8,076
2025/06/25 13,250 13,270 13,150 13,265 1,368
2025/06/24 13,165 13,245 13,165 13,245 5,441
2025/06/23 12,940 12,970 12,925 12,950 3,402
2025/06/20 12,885 13,000 12,885 13,000 1,544
2025/06/19 13,040 13,040 12,960 12,990 2,939
2025/06/18 12,965 13,050 12,965 13,045 4,337
2025/06/17 13,075 13,105 13,055 13,090 873
2025/06/16 13,030 13,055 12,980 12,980 2,571
2025/06/13 13,085 13,085 12,925 12,965 9,838
2025/06/12 13,120 13,120 13,065 13,075 840
2025/06/11 13,115 13,155 13,075 13,075 1,029
2025/06/10 13,085 13,140 13,030 13,030 1,911
2025/06/09 13,065 13,075 12,910 12,910 1,502
2025/06/06 12,945 12,990 12,945 12,985 1,059
2025/06/05 13,100 13,100 12,995 13,000 2,528
2025/06/04 13,085 13,095 13,065 13,085 2,241
2025/06/03 12,960 12,980 12,945 12,960 404
2025/06/02 12,995 12,995 12,850 12,865 3,608
2025/05/30 12,965 12,965 12,895 12,925 16,130
2025/05/29 13,110 13,145 13,090 13,120 52,648
2025/05/28 12,975 12,990 12,960 12,975 656
2025/05/27 12,850 12,865 12,815 12,865 854
2025/05/26 12,925 12,925 12,815 12,865 1,686
2025/05/23 12,830 12,835 12,775 12,835 518
2025/05/22 12,815 12,840 12,805 12,830 952
2025/05/21 13,025 13,030 12,965 12,965 1,012
2025/05/20 13,095 13,105 13,020 13,020 1,915
2025/05/19 12,935 12,990 12,890 12,940 7,199
2025/05/16 12,990 12,995 12,955 12,995 3,313
2025/05/15 12,910 12,915 12,880 12,880 9,947
2025/05/14 12,935 12,940 12,855 12,925 7,381

このページの先頭へ