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
2023/12/29 11,230 11,240 11,230 11,230 18,306
2023/12/28 11,235 11,255 11,235 11,250 50,385
2023/12/27 11,215 11,220 11,205 11,215 15,553
2023/12/26 11,180 11,190 11,170 11,185 9,726
2023/12/25 11,065 11,185 11,020 11,160 7,719
2023/12/22 11,145 11,150 11,130 11,135 18,560
2023/12/21 11,075 11,100 11,065 11,100 13,347
2023/12/20 11,205 11,225 11,205 11,220 13,642
2023/12/19 11,140 11,155 11,135 11,155 5,847
2023/12/18 11,100 11,120 11,100 11,115 67,547
2023/12/15 11,100 11,120 11,090 11,120 9,863
2023/12/14 11,100 11,125 11,095 11,120 35,847
2023/12/13 10,950 10,955 10,945 10,950 9,891
2023/12/12 10,890 10,895 10,885 10,890 24,926
2023/12/11 10,850 10,860 10,835 10,845 110,127
2023/12/08 10,795 10,810 10,785 10,805 1,435
2023/12/07 10,730 10,740 10,720 10,735 12,844
2023/12/06 10,850 10,880 10,850 10,880 5,698
2023/12/05 10,925 10,925 10,820 10,825 5,934
2023/12/04 10,895 10,900 10,885 10,885 20,667
2023/12/01 10,840 10,850 10,840 10,850 20,930
2023/11/30 10,825 10,830 10,810 10,830 2,656
2023/11/29 10,815 10,835 10,815 10,835 17,753
2023/11/28 10,830 10,830 10,815 10,820 2,442
2023/11/27 10,835 10,835 10,805 10,810 3,819
2023/11/24 10,850 10,855 10,840 10,850 5,093
2023/11/22 10,785 10,800 10,785 10,800 2,278
2023/11/21 10,825 10,835 10,820 10,825 10,552
2023/11/20 10,745 10,750 10,730 10,735 6,482
2023/11/17 10,745 10,760 10,745 10,755 3,111
2023/11/16 10,730 10,745 10,710 10,735 7,401
2023/11/15 10,725 10,750 10,720 10,745 7,204
2023/11/14 10,520 10,525 10,515 10,520 2,104
2023/11/13 10,500 10,505 10,475 10,485 27,680
2023/11/10 10,360 10,375 10,345 10,370 16,570
2023/11/09 10,440 10,450 10,430 10,445 3,360
2023/11/08 10,435 10,440 10,425 10,430 2,669
2023/11/07 10,395 10,395 10,380 10,390 12,163
2023/11/06 10,390 10,400 10,380 10,400 40,393
2023/11/02 10,130 10,145 10,120 10,135 12,588
2023/11/01 9,980 9,993 9,971 9,980 15,862
2023/10/31 9,930 9,930 9,895 9,901 16,487
2023/10/30 9,855 9,864 9,853 9,863 33,517
2023/10/27 9,925 9,935 9,903 9,935 50,955
2023/10/26 9,957 9,965 9,925 9,929 9,784
2023/10/25 10,140 10,140 10,105 10,110 4,860
2023/10/24 10,100 10,105 10,070 10,105 9,052
2023/10/23 10,120 10,120 10,105 10,115 27,736
2023/10/20 10,200 10,210 10,185 10,200 17,583
2023/10/19 10,320 10,335 10,285 10,295 3,192
2023/10/18 10,430 10,445 10,420 10,440 2,243
2023/10/17 10,455 10,455 10,435 10,440 5,691
2023/10/16 10,375 10,385 10,355 10,360 34,919
2023/10/13 10,410 10,420 10,405 10,415 5,501
2023/10/12 10,500 10,510 10,495 10,510 20,581
2023/10/11 10,435 10,440 10,425 10,435 32,011
2023/10/10 10,375 10,400 10,370 10,380 69,706
2023/10/06 10,185 10,195 10,175 10,180 50,802
2023/10/05 10,195 10,215 10,185 10,215 1,158
2023/10/04 10,130 10,135 10,080 10,090 5,589
2023/10/03 10,275 10,275 10,240 10,250 3,144
2023/10/02 10,325 10,340 10,305 10,315 9,136
2023/09/29 10,310 10,320 10,280 10,315 2,987
2023/09/28 10,265 10,280 10,235 10,270 4,470
2023/09/27 10,265 10,285 10,250 10,285 6,060
2023/09/26 10,405 10,405 10,355 10,355 3,905
2023/09/25 10,380 10,400 10,360 10,390 2,733
2023/09/22 10,385 10,420 10,380 10,420 15,219
2023/09/21 10,555 10,570 10,535 10,535 6,088
2023/09/20 10,680 10,680 10,660 10,670 1,397
2023/09/19 10,710 10,715 10,690 10,695 16,390
2023/09/15 10,835 10,860 10,830 10,860 17,684
2023/09/14 10,760 10,780 10,750 10,780 29,177
2023/09/13 10,725 10,735 10,705 10,720 3,487
2023/09/12 10,780 10,785 10,770 10,775 1,239
2023/09/11 10,730 10,760 10,720 10,760 7,307
2023/09/08 10,710 10,735 10,700 10,735 18,817
2023/09/07 10,750 10,750 10,725 10,730 3,348
2023/09/06 10,820 10,825 10,805 10,815 1,371
2023/09/05 10,865 10,870 10,845 10,855 1,442
2023/09/04 10,865 10,880 10,865 10,880 3,993
2023/09/01 10,860 10,875 10,860 10,870 20,293
2023/08/31 10,880 10,895 10,880 10,890 5,882
2023/08/30 10,835 10,855 10,830 10,845 4,010
2023/08/29 10,670 10,680 10,660 10,680 2,484
2023/08/28 10,620 10,625 10,600 10,625 2,178
2023/08/25 10,540 10,550 10,530 10,550 4,674
2023/08/24 10,745 10,780 10,740 10,780 6,096
2023/08/23 10,575 10,610 10,570 10,610 44,550
2023/08/22 10,580 10,600 10,570 10,595 1,398
2023/08/21 10,535 10,545 10,515 10,520 27,851
2023/08/18 10,520 10,550 10,520 10,530 17,748
2023/08/17 10,615 10,630 10,595 10,610 47,447
2023/08/16 10,710 10,720 10,690 10,710 5,065
2023/08/15 10,840 10,865 10,840 10,855 1,697
2023/08/14 10,795 10,795 10,735 10,755 2,079
2023/08/10 10,825 10,840 10,810 10,835 2,815
2023/08/09 10,860 10,890 10,860 10,890 59,596
2023/08/08 10,920 10,920 10,875 10,885 2,649
2023/08/07 10,845 10,865 10,835 10,865 2,108
2023/08/04 10,905 10,935 10,895 10,935 1,930
2023/08/03 10,935 10,940 10,910 10,920 4,297
2023/08/02 11,025 11,050 11,010 11,020 16,620
2023/08/01 11,100 11,115 11,100 11,105 46,985
2023/07/31 11,095 11,095 11,055 11,065 12,954
2023/07/28 10,980 11,025 10,950 11,005 17,000
2023/07/27 11,050 11,095 11,050 11,090 23,424
2023/07/26 11,045 11,055 11,040 11,050 4,618
2023/07/25 11,020 11,030 11,015 11,030 13,313
2023/07/24 10,970 10,985 10,970 10,980 48,140
2023/07/21 10,980 10,995 10,970 10,990 5,349
2023/07/20 11,020 11,045 11,020 11,045 6,201
2023/07/19 11,025 11,030 11,020 11,030 5,158
2023/07/18 10,940 10,950 10,935 10,950 12,733
2023/07/14 10,915 10,930 10,905 10,930 14,556
2023/07/13 10,855 10,880 10,855 10,875 6,590
2023/07/12 10,760 10,780 10,760 10,770 5,987
2023/07/11 10,700 10,715 10,700 10,710 1,621
2023/07/10 10,680 10,680 10,630 10,630 7,875
2023/07/07 10,705 10,710 10,695 10,705 1,852
2023/07/06 10,790 10,795 10,750 10,765 17,009
2023/07/05 10,805 10,820 10,805 10,815 3,575
2023/07/04 10,820 10,825 10,805 10,820 5,781
2023/07/03 10,810 10,810 10,795 10,805 12,111
2023/06/30 10,680 10,695 10,670 10,690 2,755
2023/06/29 10,650 10,660 10,630 10,650 5,323
2023/06/28 10,610 10,625 10,600 10,625 1,290
2023/06/27 10,530 10,550 10,520 10,540 5,869
2023/06/26 10,585 10,590 10,570 10,585 17,704
2023/06/23 10,640 10,645 10,585 10,615 17,807
2023/06/22 10,640 10,640 10,580 10,600 2,494
2023/06/21 10,660 10,670 10,650 10,670 3,718
2023/06/20 10,700 10,700 10,675 10,695 3,344
2023/06/19 10,720 10,720 10,695 10,720 7,904
2023/06/16 10,740 10,760 10,720 10,760 15,942
2023/06/15 10,630 10,640 10,610 10,640 102,143
2023/06/14 10,625 10,625 10,610 10,610 5,563
2023/06/13 10,550 10,580 10,540 10,580 10,652
2023/06/12 10,465 10,480 10,460 10,465 3,001
2023/06/09 10,435 10,435 10,420 10,435 1,646
2023/06/08 10,390 10,390 10,355 10,365 6,864
2023/06/07 10,430 10,435 10,415 10,420 85,825
2023/06/06 10,455 10,475 10,450 10,460 3,366
2023/06/05 10,470 10,490 10,465 10,470 10,975
2023/06/02 10,350 10,370 10,335 10,350 29,809
2023/06/01 10,280 10,280 10,240 10,270 16,040
2023/05/31 10,310 10,315 10,270 10,290 1,614
2023/05/30 10,395 10,395 10,325 10,325 4,717
2023/05/29 10,350 10,365 10,335 10,340 12,511
2023/05/26 10,165 10,170 10,140 10,165 74,368
2023/05/25 10,130 10,140 10,115 10,135 3,350
2023/05/24 10,185 10,190 10,170 10,170 2,035
2023/05/23 10,325 10,330 10,290 10,290 3,731
2023/05/22 10,270 10,285 10,265 10,270 26,826
2023/05/19 10,320 10,325 10,305 10,315 47,889
2023/05/18 10,195 10,200 10,180 10,180 24,631
2023/05/17 10,100 10,105 10,090 10,100 2,971
2023/05/16 10,135 10,140 10,120 10,125 921
2023/05/15 10,100 10,150 10,090 10,150 30,500
2023/05/12 10,135 10,160 10,135 10,160 32,394
2023/05/11 10,160 10,185 10,160 10,185 4,161
2023/05/10 10,110 10,125 10,110 10,120 3,041
2023/05/09 10,145 10,155 10,140 10,140 7,182
2023/05/08 10,140 10,160 10,135 10,145 8,499
2023/05/02 10,215 10,240 10,210 10,230 14,010
2023/05/01 10,225 10,255 10,225 10,250 40,626
2023/04/28 10,145 10,155 10,135 10,150 9,557
2023/04/27 9,993 10,010 9,982 10,010 4,069
2023/04/26 10,045 10,060 10,045 10,055 9,102
2023/04/25 10,155 10,165 10,135 10,140 1,709
2023/04/24 10,150 10,150 10,120 10,120 4,537
2023/04/21 10,150 10,170 10,150 10,150 7,856
2023/04/20 10,185 10,200 10,185 10,195 2,351
2023/04/19 10,210 10,215 10,200 10,205 7,574
2023/04/18 10,210 10,215 10,200 10,210 1,813
2023/04/17 10,205 10,210 10,195 10,200 3,176
2023/04/14 10,200 10,210 10,190 10,195 27,272
2023/04/13 10,060 10,090 10,050 10,080 2,485
2023/04/12 10,120 10,125 10,110 10,115 7,902
2023/04/11 10,145 10,145 10,120 10,125 3,400
2023/04/10 10,115 10,115 10,095 10,095 9,997
2023/04/07 10,100 10,100 10,090 10,095 5,328
2023/04/06 10,070 10,070 10,040 10,045 6,110
2023/04/05 10,110 10,115 10,095 10,095 32,502
2023/04/04 10,150 10,155 10,140 10,145 16,822
2023/04/03 10,105 10,105 10,085 10,085 18,227
2023/03/31 9,997 10,020 9,997 10,005 9,055
2023/03/30 9,921 9,954 9,917 9,954 5,110
2023/03/29 9,820 9,860 9,817 9,859 1,228
2023/03/28 9,831 9,831 9,814 9,827 5,328
2023/03/27 9,852 9,853 9,827 9,853 11,865
2023/03/24 9,761 9,764 9,730 9,758 10,778
2023/03/23 9,739 9,788 9,729 9,785 11,819
2023/03/22 9,880 9,890 9,841 9,842 13,899
2023/03/20 9,731 9,745 9,670 9,674 19,514
2023/03/17 9,786 9,795 9,769 9,789 18,955
2023/03/16 9,620 9,676 9,620 9,662 21,644
2023/03/15 9,687 9,706 9,674 9,689 35,024
2023/03/14 9,550 9,590 9,540 9,568 49,883
2023/03/13 9,654 9,772 9,648 9,723 48,384
2023/03/10 9,670 9,670 9,606 9,618 32,355
2023/03/09 9,872 9,872 9,849 9,866 11,185
2023/03/08 9,862 9,865 9,846 9,854 14,932
2023/03/07 10,020 10,035 10,010 10,030 4,636
2023/03/06 9,996 10,030 9,990 10,025 18,606
2023/03/03 9,834 9,840 9,823 9,835 4,061
2023/03/02 9,787 9,798 9,719 9,730 9,028
2023/03/01 9,791 9,828 9,771 9,826 9,010
2023/02/28 9,865 9,878 9,850 9,850 5,861
2023/02/27 9,837 9,860 9,820 9,820 29,484
2023/02/24 9,922 10,030 9,919 10,030 6,232
2023/02/22 9,912 9,924 9,907 9,920 9,928
2023/02/21 10,085 10,085 10,060 10,075 8,496
2023/02/20 10,090 10,115 10,080 10,115 6,962
2023/02/17 10,110 10,125 10,090 10,095 5,894
2023/02/16 10,295 10,315 10,290 10,305 5,293
2023/02/15 10,235 10,235 10,195 10,200 4,112
2023/02/14 10,250 10,255 10,235 10,245 8,081
2023/02/13 10,105 10,110 10,085 10,100 3,146
2023/02/10 10,125 10,125 10,095 10,110 5,561
2023/02/09 10,215 10,250 10,215 10,250 9,631
2023/02/08 10,305 10,330 10,300 10,325 8,788
2023/02/07 10,210 10,225 10,205 10,205 5,174
2023/02/06 10,235 10,235 10,205 10,220 34,683
2023/02/03 10,285 10,310 10,285 10,305 20,622
2023/02/02 10,250 10,255 10,225 10,240 26,441
2023/02/01 10,090 10,095 10,070 10,080 13,046
2023/01/31 9,997 9,997 9,952 9,952 13,639
2023/01/30 10,075 10,090 10,050 10,050 17,170
2023/01/27 10,035 10,055 10,035 10,050 6,363
2023/01/26 9,980 9,989 9,965 9,989 4,904
2023/01/25 9,935 9,939 9,917 9,925 14,619
2023/01/24 9,974 9,986 9,967 9,980 15,685
2023/01/23 9,850 9,863 9,844 9,859 16,218
2023/01/20 9,690 9,713 9,689 9,713 9,010
2023/01/19 9,759 9,760 9,736 9,741 20,519
2023/01/18 9,882 9,930 9,875 9,924 4,937
2023/01/17 9,917 9,925 9,889 9,892 6,082
2023/01/16 9,914 9,953 9,914 9,935 20,646
2023/01/13 9,901 9,909 9,869 9,874 17,479
2023/01/12 9,868 9,884 9,862 9,883 26,145
2023/01/11 9,752 9,765 9,750 9,758 14,107
2023/01/10 9,684 9,684 9,649 9,674 11,993
2023/01/06 9,490 9,523 9,488 9,505 8,486
2023/01/05 9,665 9,665 9,550 9,584 2,732
2023/01/04 9,531 9,551 9,516 9,547 24,822

このページの先頭へ