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
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
2025/05/13 12,820 12,820 12,780 12,800 6,973
2025/05/12 12,565 12,610 12,565 12,610 5,730
2025/05/09 12,420 12,445 12,400 12,440 33,169
2025/05/08 12,345 12,460 12,305 12,305 1,527
2025/05/07 12,395 12,415 12,340 12,340 3,647
2025/05/02 12,255 12,390 12,250 12,355 1,141
2025/05/01 12,305 12,345 12,210 12,210 7,102
2025/04/30 12,105 12,175 12,105 12,105 1,044
2025/04/28 12,100 12,100 12,060 12,080 3,518
2025/04/25 12,080 12,130 12,070 12,100 3,318
2025/04/24 11,840 11,855 11,785 11,800 1,027
2025/04/23 11,835 11,840 11,765 11,835 1,301
2025/04/22 11,420 11,455 11,410 11,430 9,110
2025/04/21 11,580 11,615 11,550 11,550 16,824
2025/04/18 11,720 11,775 11,645 11,680 3,064
2025/04/17 11,630 11,760 11,625 11,710 3,341
2025/04/16 11,780 11,790 11,690 11,730 1,961
2025/04/15 11,855 11,900 11,855 11,885 1,022
2025/04/14 11,875 11,950 11,850 11,950 18,021
2025/04/11 11,520 11,750 11,430 11,715 19,127
2025/04/10 12,025 12,035 11,895 11,895 15,176
2025/04/09 10,980 10,980 10,700 10,795 16,541
2025/04/08 11,245 11,360 11,230 11,280 30,584
2025/04/07 10,745 10,940 10,725 10,755 32,967
2025/04/04 11,850 11,880 11,770 11,850 58,055
2025/04/03 12,050 12,150 12,045 12,115 7,813
2025/04/02 12,435 12,435 12,360 12,360 4,374
2025/04/01 12,300 12,445 12,280 12,445 67,184
2025/03/31 12,200 12,210 12,180 12,180 8,974
2025/03/28 12,525 12,540 12,505 12,540 58,372
2025/03/27 12,550 12,600 12,540 12,600 2,254
2025/03/26 12,740 12,740 12,710 12,725 1,462
2025/03/25 12,675 12,695 12,670 12,695 1,733
2025/03/24 12,555 12,595 12,550 12,595 1,604
2025/03/21 12,430 12,495 12,430 12,460 19,600
2025/03/19 12,385 12,430 12,380 12,400 1,600
2025/03/18 12,510 12,510 12,455 12,490 3,126
2025/03/17 12,355 12,380 12,345 12,360 1,375
2025/03/14 12,245 12,280 12,230 12,240 11,637
2025/03/13 12,380 12,385 12,265 12,265 7,330
2025/03/12 12,320 12,340 12,305 12,310 12,616
2025/03/11 12,355 12,440 12,260 12,440 65,061
2025/03/10 12,630 12,680 12,620 12,675 3,959
2025/03/07 12,705 12,740 12,675 12,700 6,305
2025/03/06 12,875 12,995 12,855 12,995 14,485
2025/03/05 12,845 13,130 12,790 13,130 19,465
2025/03/04 12,925 12,950 12,910 12,930 4,646
2025/03/03 13,155 13,175 13,105 13,175 3,133
2025/02/28 12,970 13,085 12,910 13,085 5,938
2025/02/27 13,160 13,205 13,135 13,195 7,465
2025/02/26 13,175 13,200 13,160 13,195 2,512
2025/02/25 13,205 13,240 13,205 13,240 4,855
2025/02/21 13,500 13,500 13,485 13,490 2,654
2025/02/20 13,540 13,545 13,510 13,510 20,340
2025/02/19 13,530 13,540 13,530 13,535 1,292
2025/02/18 13,515 13,525 13,505 13,525 848
2025/02/17 13,495 13,530 13,495 13,510 4,391
2025/02/14 13,495 13,520 13,490 13,500 6,360
2025/02/13 13,390 13,400 13,380 13,390 1,426
2025/02/12 13,405 13,410 13,390 13,395 1,142
2025/02/10 13,350 13,375 13,345 13,370 10,180
2025/02/07 13,425 13,430 13,410 13,410 2,669
2025/02/06 13,380 13,430 13,380 13,420 6,889
2025/02/05 13,290 13,315 13,265 13,265 4,059
2025/02/04 13,320 13,320 13,195 13,220 9,296
2025/02/03 13,135 13,150 13,070 13,110 19,879
2025/01/31 13,435 13,460 13,410 13,410 1,899
2025/01/30 13,350 13,405 13,345 13,395 2,218
2025/01/29 13,390 13,450 13,390 13,450 3,496
2025/01/28 13,320 13,325 13,275 13,305 9,493
2025/01/27 13,425 13,425 13,320 13,320 7,376
2025/01/24 13,520 13,545 13,510 13,520 8,112
2025/01/23 13,460 13,460 13,440 13,460 6,816
2025/01/22 13,410 13,435 13,405 13,430 10,063
2025/01/21 13,345 13,350 13,190 13,295 4,006
2025/01/20 13,320 13,320 13,250 13,275 23,659
2025/01/17 13,145 13,200 13,140 13,200 23,120
2025/01/16 13,185 13,200 13,165 13,185 20,638
2025/01/15 12,950 12,960 12,940 12,950 1,866
2025/01/14 12,965 13,055 12,940 13,055 4,076
2025/01/10 13,050 13,120 13,020 13,060 2,563
2025/01/09 13,095 13,095 13,070 13,090 1,740
2025/01/08 13,110 13,150 13,110 13,150 2,670
2025/01/07 13,265 13,310 13,210 13,310 2,029
2025/01/06 13,250 13,250 13,160 13,175 5,619

このページの先頭へ