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
2021/12/30 12,370 12,375 12,350 12,365 11,352
2021/12/29 12,385 12,385 12,350 12,385 1,397
2021/12/28 12,370 12,375 12,345 12,375 899
2021/12/27 12,255 12,255 12,200 12,210 495
2021/12/24 12,160 12,210 12,150 12,170 709
2021/12/23 12,145 12,145 12,120 12,130 1,715
2021/12/22 12,010 12,010 11,985 11,995 1,255
2021/12/21 11,855 11,890 11,820 11,890 44,137
2021/12/20 11,880 11,885 11,795 11,795 44,428
2021/12/17 11,995 12,075 11,995 12,040 42,140
2021/12/16 12,190 12,205 12,150 12,205 809
2021/12/15 11,985 11,995 11,965 11,995 502
2021/12/14 12,055 12,080 12,055 12,075 948
2021/12/13 12,190 12,210 12,175 12,205 416
2021/12/10 12,055 12,070 12,035 12,035 325
2021/12/09 12,150 12,150 12,115 12,115 6,202
2021/12/08 12,200 12,200 12,095 12,130 331
2021/12/07 11,870 11,930 11,850 11,930 601
2021/12/06 11,800 11,820 11,755 11,820 674
2021/12/03 11,935 11,935 11,790 11,860 1,598
2021/12/02 11,720 11,760 11,705 11,755 9,986
2021/12/01 11,875 11,935 11,845 11,930 31,482
2021/11/30 12,070 12,090 11,930 11,930 1,426
2021/11/29 11,975 12,025 11,975 11,980 6,504
2021/11/26 12,150 12,150 12,040 12,060 2,227
2021/11/25 12,260 12,260 12,180 12,210 7,747
2021/11/24 12,130 12,150 12,110 12,140 3,427
2021/11/22 12,170 12,200 12,160 12,180 1,372
2021/11/19 12,190 12,230 12,180 12,230 36,830
2021/11/18 12,160 12,160 12,140 12,160 27,451
2021/11/17 12,180 12,180 12,150 12,170 1,283
2021/11/16 12,130 12,140 12,110 12,120 1,307
2021/11/15 12,140 12,140 12,110 12,130 20,637
2021/11/12 12,100 12,100 12,030 12,050 17,013
2021/11/11 12,010 12,050 12,010 12,030 1,574
2021/11/10 12,110 12,110 12,060 12,070 1,486
2021/11/09 12,140 12,150 12,120 12,140 9,625
2021/11/08 12,130 12,140 12,110 12,130 2,477
2021/11/05 12,120 12,120 12,090 12,110 1,219
2021/11/04 12,060 12,070 12,040 12,060 26,696
2021/11/02 11,930 11,930 11,900 11,930 506
2021/11/01 11,950 11,960 11,910 11,930 19,146
2021/10/29 11,850 11,850 11,820 11,820 1,007
2021/10/28 11,780 11,800 11,780 11,780 640
2021/10/27 11,840 11,840 11,810 11,820 269
2021/10/26 11,810 11,850 11,810 11,820 23,551
2021/10/25 11,710 11,770 11,710 11,750 532
2021/10/22 11,740 11,760 11,730 11,760 42,444
2021/10/21 11,720 11,730 11,680 11,700 9,125
2021/10/20 11,680 11,690 11,670 11,670 2,054
2021/10/19 11,600 11,610 11,590 11,590 1,573
2021/10/18 11,520 11,560 11,520 11,550 2,086
2021/10/15 11,630 11,630 11,460 11,510 1,512
2021/10/14 11,300 11,370 11,300 11,370 17,954
2021/10/13 11,210 11,230 11,210 11,210 976
2021/10/12 11,270 11,310 11,200 11,220 957
2021/10/11 11,290 11,430 11,290 11,330 29,538
2021/10/08 11,400 11,400 11,360 11,370 451
2021/10/07 11,290 11,350 11,290 11,310 22,325
2021/10/06 11,220 11,240 11,160 11,180 310
2021/10/05 11,110 11,130 11,050 11,110 86,448
2021/10/04 11,290 11,290 11,190 11,220 94,974
2021/10/01 11,160 11,170 11,050 11,090 115,658
2021/09/30 11,300 11,350 11,290 11,340 5,444
2021/09/29 11,290 11,320 11,260 11,320 10,372
2021/09/28 11,480 11,490 11,460 11,470 164
2021/09/27 11,540 11,570 11,540 11,570 1,639
2021/09/24 11,510 11,530 11,480 11,500 3,097
2021/09/22 11,230 11,300 11,200 11,280 1,821
2021/09/21 11,290 11,340 11,280 11,320 3,545
2021/09/17 11,550 11,580 11,540 11,580 472
2021/09/16 11,600 11,600 11,560 11,580 11,754
2021/09/15 11,510 11,520 11,490 11,510 524
2021/09/14 11,580 11,580 11,560 11,580 203
2021/09/13 11,570 11,580 11,520 11,560 2,420
2021/09/10 11,620 11,650 11,600 11,650 969
2021/09/09 11,660 11,660 11,620 11,620 9,484
2021/09/08 11,680 11,700 11,670 11,700 1,969
2021/09/07 11,730 11,740 11,720 11,740 8,741
2021/09/06 11,710 11,730 11,700 11,730 549
2021/09/03 11,730 11,750 11,720 11,740 698
2021/09/02 11,700 11,710 11,670 11,700 28,640
2021/09/01 11,690 11,730 11,690 11,710 23,090
2021/08/31 11,710 11,760 11,690 11,740 13,045
2021/08/30 11,650 11,660 11,640 11,640 18,315
2021/08/27 11,530 11,580 11,530 11,560 427
2021/08/26 11,620 11,620 11,590 11,590 271
2021/08/25 11,590 11,600 11,570 11,590 11,541
2021/08/24 11,580 11,600 11,580 11,600 233
2021/08/23 11,490 11,520 11,470 11,500 591
2021/08/20 11,350 11,380 11,340 11,340 2,635
2021/08/19 11,360 11,380 11,340 11,340 987
2021/08/18 11,460 11,510 11,460 11,500 18,073
2021/08/17 11,570 11,570 11,520 11,520 317
2021/08/16 11,530 11,530 11,500 11,500 1,207
2021/08/13 11,500 11,530 11,500 11,510 1,856
2021/08/12 11,470 11,490 11,470 11,470 380
2021/08/11 11,440 11,460 11,440 11,450 141
2021/08/10 11,450 11,450 11,420 11,420 28,682
2021/08/06 11,430 11,430 11,410 11,420 53,168
2021/08/05 11,380 11,390 11,370 11,390 9,496
2021/08/04 11,400 11,400 11,390 11,400 46
2021/08/03 11,330 11,360 11,330 11,350 335
2021/08/02 11,520 11,520 11,390 11,410 381
2021/07/30 11,350 11,350 11,300 11,310 201
2021/07/29 11,350 11,360 11,320 11,350 186
2021/07/28 11,340 11,370 11,330 11,350 615
2021/07/27 11,400 11,410 11,390 11,400 491
2021/07/26 11,390 11,390 11,340 11,340 472
2021/07/21 11,190 11,190 11,140 11,150 1,092
2021/07/20 11,030 11,060 11,010 11,040 2,226
2021/07/19 11,150 11,150 11,100 11,140 818
2021/07/16 11,220 11,260 11,220 11,250 230
2021/07/15 11,290 11,300 11,270 11,280 138
2021/07/14 11,270 11,290 11,250 11,270 615
2021/03/22 10,100 10,110 10,070 10,090 569
2021/03/19 10,110 10,150 10,110 10,120 1,169
2021/03/18 10,280 10,310 10,260 10,260 181
2021/03/17 10,250 10,250 10,220 10,230 49
2021/03/16 10,240 10,260 10,220 10,260 211
2021/03/15 10,210 10,220 10,180 10,180 443
2021/03/12 10,190 10,190 10,170 10,180 3,201
2021/03/11 10,050 10,130 10,050 10,120 149
2021/03/10 10,020 10,020 9,970 9,980 107
2021/03/09 9,920 9,950 9,880 9,940 116
2021/03/08 9,950 9,950 9,880 9,890 295
2021/03/05 9,720 9,740 9,640 9,740 275
2021/03/04 9,810 9,840 9,760 9,820 642
2021/03/03 10,020 10,030 10,000 10,030 84
2021/03/02 10,090 10,090 10,030 10,030 140
2021/03/01 9,920 9,930 9,920 9,920 73
2021/02/26 9,880 9,930 9,840 9,840 702
2021/02/25 10,220 10,220 10,140 10,160 487

このページの先頭へ