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
2022/12/30 9,572 9,582 9,560 9,569 29,811
2022/12/29 9,436 9,439 9,420 9,432 9,278
2022/12/28 9,536 9,555 9,524 9,536 42,627
2022/12/27 9,628 9,646 9,620 9,632 41,997
2022/12/26 9,580 9,600 9,550 9,599 3,607
2022/12/23 9,531 9,555 9,505 9,540 33,398
2022/12/22 9,685 9,703 9,673 9,699 11,838
2022/12/21 9,568 9,597 9,556 9,582 16,633
2022/12/20 9,541 9,560 9,424 9,449 58,301
2022/12/19 9,604 9,624 9,594 9,606 15,938
2022/12/16 9,704 9,717 9,685 9,709 62,168
2022/12/15 9,961 9,986 9,952 9,967 13,171
2022/12/14 10,015 10,065 10,015 10,055 40,784
2022/12/13 9,944 9,955 9,923 9,955 44,715
2022/12/12 9,785 9,800 9,776 9,795 35,953
2022/12/09 9,872 9,906 9,866 9,902 45,832
2022/12/08 9,817 9,818 9,760 9,808 40,576
2022/12/07 9,839 9,852 9,829 9,839 17,464
2022/12/06 10,035 10,050 10,025 10,025 47,698
2022/12/05 10,190 10,210 10,180 10,200 15,853
2022/12/02 10,205 10,215 10,160 10,210 39,994
2022/12/01 10,260 10,275 10,220 10,235 68,232
2022/11/30 9,931 9,960 9,931 9,946 12,240
2022/11/29 9,964 9,996 9,961 9,990 26,980
2022/11/28 10,050 10,085 10,030 10,035 21,440
2022/11/25 10,135 10,140 10,125 10,130 23,610
2022/11/24 10,130 10,140 10,125 10,130 32,598
2022/11/22 9,940 9,960 9,938 9,939 8,582
2022/11/21 9,963 9,966 9,937 9,950 9,414
2022/11/18 9,929 9,946 9,920 9,925 10,557
2022/11/17 9,979 9,987 9,962 9,975 16,787
2022/11/16 10,020 10,050 9,987 10,050 38,493
2022/11/15 9,975 10,015 9,970 9,997 12,644
2022/11/14 10,010 10,030 9,994 9,994 37,373
2022/11/11 9,957 10,010 9,942 10,010 84,415
2022/11/10 9,456 9,552 9,450 9,473 28,444
2022/11/09 9,662 9,670 9,618 9,629 16,314
2022/11/08 9,596 9,618 9,573 9,574 15,034
2022/11/07 9,431 9,499 9,431 9,488 27,023
2022/11/04 9,370 9,450 9,357 9,394 43,612
2022/11/02 9,720 9,751 9,709 9,748 16,765
2022/11/01 9,776 9,819 9,771 9,815 15,488
2022/10/31 9,817 9,826 9,796 9,815 30,062
2022/10/28 9,534 9,641 9,517 9,518 33,434
2022/10/27 9,777 9,777 9,675 9,703 29,142
2022/10/26 9,630 9,647 9,610 9,627 29,889
2022/10/25 9,577 9,592 9,541 9,575 19,195
2022/10/24 9,527 9,527 9,450 9,459 24,697
2022/10/21 9,201 9,234 9,184 9,202 14,824
2022/10/20 9,292 9,339 9,244 9,301 34,639
2022/10/19 9,460 9,483 9,427 9,433 14,906
2022/10/18 9,345 9,455 9,326 9,410 35,026
2022/10/17 9,080 9,109 9,060 9,106 32,069
2022/10/14 9,242 9,331 9,222 9,305 58,183
2022/10/13 9,040 9,048 9,014 9,016 37,269
2022/10/12 9,054 9,099 9,033 9,097 16,886
2022/10/11 9,099 9,134 9,047 9,060 36,979
2022/10/07 9,421 9,446 9,410 9,422 28,548
2022/10/06 9,619 9,619 9,560 9,589 50,443
2022/10/05 9,533 9,533 9,494 9,516 47,910
2022/10/04 9,297 9,371 9,297 9,365 82,858
2022/10/03 9,034 9,086 8,984 9,068 59,051
2022/09/30 9,234 9,234 9,153 9,184 140,596
2022/09/29 9,390 9,447 9,351 9,363 35,488
2022/09/28 9,212 9,242 9,110 9,173 36,459
2022/09/27 9,250 9,339 9,250 9,309 10,000
2022/09/26 9,487 9,537 9,249 9,251 25,801
2022/09/22 9,533 9,560 9,486 9,537 16,686
2022/09/21 9,800 9,854 9,754 9,756 5,683
2022/09/20 9,914 9,923 9,890 9,913 5,783
2022/09/16 9,823 9,850 9,808 9,810 9,156
2022/09/15 10,025 10,090 10,000 10,000 8,814
2022/09/14 9,980 10,075 9,953 9,967 19,160
2022/09/13 10,425 10,460 10,425 10,460 21,818
2022/09/12 10,350 10,350 10,300 10,325 8,015
2022/09/09 10,155 10,215 10,155 10,215 14,394
2022/09/08 10,085 10,110 10,075 10,110 11,717
2022/09/07 9,897 9,983 9,839 9,872 18,601
2022/09/06 9,998 10,025 9,966 9,981 1,315
2022/09/05 9,972 9,990 9,949 9,949 12,471
2022/09/02 10,040 10,070 10,035 10,035 10,091
2022/09/01 10,000 10,095 9,953 9,970 31,497
2022/08/31 10,120 10,190 10,110 10,175 8,036
2022/08/30 10,240 10,270 10,220 10,260 9,835
2022/08/29 10,185 10,225 10,155 10,175 81,534
2022/08/26 10,650 10,670 10,645 10,645 8,261
2022/08/25 10,575 10,575 10,520 10,555 10,926
2022/08/24 10,485 10,485 10,445 10,475 10,435
2022/08/23 10,545 10,545 10,490 10,500 15,093
2022/08/22 10,690 10,710 10,680 10,680 13,407
2022/08/19 10,930 10,930 10,845 10,860 2,517
2022/08/18 10,830 10,850 10,725 10,820 6,301
2022/08/17 10,890 10,950 10,890 10,950 15,799
2022/08/16 10,900 10,900 10,875 10,890 6,955
2022/08/15 10,895 10,895 10,830 10,830 18,055
2022/08/12 10,690 10,715 10,680 10,705 21,389
2022/08/10 10,430 10,475 10,430 10,455 2,355
2022/08/09 10,550 10,550 10,510 10,540 3,768
2022/08/08 10,485 10,530 10,405 10,530 4,328
2022/08/05 10,555 10,570 10,540 10,570 2,427
2022/08/04 10,555 10,555 10,525 10,540 2,724
2022/08/03 10,410 10,425 10,360 10,420 7,278
2022/08/02 10,420 10,440 10,405 10,415 6,040
2022/08/01 10,460 10,520 10,440 10,455 5,731
2022/07/29 10,365 10,415 10,365 10,415 15,784
2022/07/28 10,195 10,225 10,195 10,215 2,335
2022/07/27 10,060 10,075 10,035 10,065 1,323
2022/07/26 10,090 10,090 10,040 10,065 2,246
2022/07/25 10,095 10,095 10,040 10,055 2,492
2022/07/22 10,130 10,150 10,120 10,125 8,964
2022/07/21 10,010 10,110 10,010 10,110 2,326
2022/07/20 10,020 10,080 10,015 10,065 6,716
2022/07/19 9,750 9,781 9,750 9,777 2,210
2022/07/15 9,787 9,798 9,650 9,657 1,751
2022/07/14 9,613 9,678 9,602 9,642 4,944
2022/07/13 9,721 9,748 9,718 9,733 2,433
2022/07/12 9,820 9,823 9,748 9,752 2,629
2022/07/11 9,920 9,920 9,850 9,853 1,970
2022/07/08 9,919 9,925 9,880 9,885 2,613
2022/07/07 9,797 9,829 9,754 9,817 1,553
2022/07/06 9,768 9,773 9,703 9,710 2,396
2022/07/05 9,774 9,790 9,758 9,773 1,947
2022/07/04 9,705 9,709 9,652 9,690 1,652
2022/07/01 9,736 9,736 9,540 9,555 1,459
2022/06/30 9,748 9,748 9,649 9,658 1,530
2022/06/29 9,752 9,765 9,732 9,753 3,543
2022/06/28 9,972 9,989 9,626 9,963 3,544
2022/06/27 9,948 10,020 9,933 10,000 33,604
2022/06/24 9,639 9,771 9,639 9,759 2,776
2022/06/23 9,549 9,590 9,520 9,566 953
2022/06/22 9,633 9,718 9,454 9,454 1,457
2022/06/21 9,485 9,510 9,440 9,486 10,148
2022/06/20 9,495 9,496 9,312 9,372 7,697
2022/06/17 9,448 9,497 9,370 9,413 10,367
2022/06/16 9,741 9,766 9,624 9,624 8,989
2022/06/15 9,600 9,678 9,520 9,548 4,228
2022/06/14 9,591 9,697 9,573 9,684 10,209
2022/06/13 10,035 10,150 9,783 9,785 10,229
2022/06/10 10,280 10,315 10,270 10,290 4,379
2022/06/09 10,590 10,590 10,505 10,525 21,660
2022/06/08 10,685 10,685 10,605 10,620 14,701
2022/06/07 10,765 10,765 10,520 10,520 27,166
2022/06/06 10,580 10,655 10,580 10,650 3,806
2022/06/03 10,770 10,785 10,755 10,785 3,100
2022/06/02 10,550 10,660 10,530 10,565 3,141
2022/06/01 10,700 10,715 10,655 10,655 1,978
2022/05/31 10,750 10,790 10,695 10,735 4,837
2022/05/30 10,790 10,805 10,730 10,800 7,080
2022/05/27 10,475 10,475 10,425 10,440 6,401
2022/05/26 10,415 10,415 10,225 10,230 3,216
2022/05/25 10,205 10,235 10,175 10,225 30,188
2022/05/24 10,180 10,180 10,115 10,115 3,701
2022/05/23 10,430 10,430 10,120 10,175 2,667
2022/05/20 10,100 10,150 10,085 10,145 4,663
2022/05/19 10,065 10,140 10,055 10,110 22,982
2022/05/18 10,540 10,540 10,490 10,525 10,971
2022/05/17 10,325 10,385 10,325 10,385 2,556
2022/05/16 10,415 10,415 10,270 10,320 11,079
2022/05/13 10,180 10,330 10,160 10,230 9,013
2022/05/12 10,175 10,355 10,080 10,080 7,305
2022/05/11 10,295 10,350 10,280 10,345 2,694
2022/05/10 10,315 10,370 10,220 10,340 13,451
2022/05/09 10,535 10,535 10,470 10,505 6,820
2022/05/06 10,715 10,715 10,645 10,675 2,289
2022/05/02 10,670 10,720 10,630 10,665 81,776
2022/04/28 10,885 10,895 10,850 10,880 6,953
2022/04/27 10,785 10,840 10,765 10,830 51,604
2022/04/26 11,100 11,130 11,085 11,105 4,454
2022/04/25 11,245 11,330 10,930 11,330 17,389
2022/04/22 11,500 11,500 11,285 11,325 5,404
2022/04/21 11,570 11,600 10,970 11,595 13,682
2022/04/20 11,505 11,510 11,470 11,510 61,582
2022/04/19 11,405 11,420 11,380 11,385 1,683
2022/04/18 11,295 11,315 11,275 11,315 2,022
2022/04/15 11,390 11,455 11,330 11,405 15,516
2022/04/14 11,510 11,540 11,500 11,535 14,979
2022/04/13 11,405 11,480 11,405 11,480 437
2022/04/12 11,415 11,425 11,365 11,385 984
2022/04/11 11,610 11,610 11,535 11,565 497
2022/04/08 11,870 11,870 11,645 11,665 333
2022/04/07 11,595 11,595 11,555 11,570 58,561
2022/04/06 11,740 11,740 11,705 11,715 516
2022/04/05 11,875 11,875 11,850 11,860 369
2022/04/04 11,735 11,950 11,735 11,800 1,871
2022/04/01 11,800 11,800 11,770 11,770 14,263
2022/03/31 11,955 11,975 11,930 11,955 4,737
2022/03/30 11,985 12,015 11,975 12,015 3,041
2022/03/29 11,850 11,900 11,850 11,900 1,926
2022/03/28 11,730 11,745 11,710 11,715 704
2022/03/25 11,700 11,725 11,675 11,725 7,091
2022/03/24 11,560 11,595 11,525 11,580 18,800
2022/03/23 11,680 11,700 11,675 11,700 2,220
2022/03/22 11,515 11,520 11,490 11,500 20,150
2022/03/18 11,330 11,365 11,320 11,345 27,912
2022/03/17 11,290 11,290 11,235 11,260 56,901
2022/03/16 10,980 11,060 10,970 11,040 108,698
2022/03/15 10,900 10,900 10,770 10,780 26,377
2022/03/14 10,955 10,955 10,885 10,930 1,416
2022/03/11 11,035 11,035 10,945 11,010 18,225
2022/03/10 11,065 11,070 11,025 11,050 403
2022/03/09 10,790 10,855 10,780 10,795 1,479
2022/03/08 10,840 10,900 10,780 10,790 2,483
2022/03/07 11,050 11,075 11,010 11,060 923
2022/03/04 11,315 11,315 11,085 11,225 1,709
2022/03/03 11,325 11,355 11,320 11,355 285
2022/03/02 11,175 11,195 11,135 11,185 267
2022/03/01 11,340 11,340 11,290 11,305 1,224
2022/02/28 11,065 11,150 11,035 11,100 1,292
2022/02/25 11,040 11,055 11,010 11,010 936
2022/02/24 10,930 10,930 10,650 10,690 20,708
2022/02/22 11,090 11,100 11,035 11,080 10,817
2022/02/21 11,200 11,315 11,165 11,315 1,636
2022/02/18 11,340 11,410 11,310 11,395 862
2022/02/17 11,555 11,560 11,495 11,510 82,748
2022/02/16 11,535 11,535 11,510 11,525 70
2022/02/15 11,405 11,405 11,350 11,355 831
2022/02/14 11,425 11,445 11,400 11,425 3,131
2022/02/10 11,825 11,850 11,810 11,835 881
2022/02/09 11,685 11,740 11,685 11,730 611
2022/02/08 11,600 11,615 11,565 11,580 422
2022/02/07 11,655 11,655 11,585 11,605 507
2022/02/04 11,670 11,710 11,650 11,705 638
2022/02/03 11,740 11,740 11,715 11,740 622
2022/02/02 11,780 11,810 11,760 11,805 1,386
2022/02/01 11,650 11,650 11,595 11,625 6,433
2022/01/31 11,410 11,480 11,395 11,480 77,023
2022/01/28 11,240 11,250 11,180 11,250 57,328
2022/01/27 11,405 11,405 11,050 11,090 22,764
2022/01/26 11,305 11,305 11,245 11,290 1,331
2022/01/25 11,410 11,410 11,240 11,300 2,048
2022/01/24 11,450 11,460 11,410 11,455 2,090
2022/01/21 11,550 11,555 11,465 11,535 132,300
2022/01/20 11,705 11,765 11,645 11,755 45,762
2022/01/19 11,850 11,850 11,750 11,765 68,661
2022/01/18 12,030 12,055 11,970 11,985 4,130
2022/01/17 12,080 12,080 12,015 12,020 1,049
2022/01/14 12,055 12,065 12,005 12,065 2,319
2022/01/13 12,215 12,215 12,165 12,185 2,390
2022/01/12 12,165 12,195 12,165 12,195 26,640
2022/01/11 12,080 12,085 12,040 12,065 3,136
2022/01/07 12,115 12,180 12,115 12,165 2,194
2022/01/06 12,140 12,165 12,080 12,100 3,927
2022/01/05 12,375 12,375 12,335 12,340 1,366
2022/01/04 12,385 12,420 12,370 12,420 916

このページの先頭へ