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
2026/06/05 15,990 15,990 15,855 15,855 3,867
2026/06/04 15,910 16,145 15,910 15,990 1,354
2026/06/03 16,195 16,195 16,080 16,080 901
2026/06/02 16,170 16,170 15,995 16,070 14,316
2026/06/01 16,050 16,085 16,050 16,085 4,525
2026/05/29 16,025 16,025 15,995 16,000 3,049
2026/05/28 15,975 15,975 15,845 15,845 1,172
2026/05/27 15,990 15,990 15,910 15,925 1,467
2026/05/26 15,945 15,945 15,900 15,920 1,086
2026/05/25 15,965 15,985 15,920 15,985 1,233
2026/05/22 15,735 15,830 15,735 15,810 618
2026/05/21 15,645 15,740 15,645 15,730 6,066
2026/05/20 15,590 15,595 15,535 15,595 366
2026/05/19 15,680 15,705 15,615 15,625 1,135
2026/05/18 15,700 15,700 15,570 15,575 894
2026/05/15 15,865 15,880 15,740 15,760 3,174
2026/05/14 15,790 15,810 15,760 15,795 2,433
2026/05/13 15,650 15,700 15,635 15,695 767
2026/05/12 15,700 15,700 15,640 15,645 8,846
2026/05/11 15,610 15,685 15,605 15,685 6,802
2026/05/08 15,500 15,580 15,500 15,570 5,971
2026/05/07 15,590 15,615 15,545 15,575 4,603
2026/05/01 15,270 15,295 15,270 15,285 10,741
2026/04/30 15,175 15,190 15,050 15,065 4,383
2026/04/28 15,210 15,225 15,170 15,170 217
2026/04/27 15,135 15,195 15,135 15,160 6,506
2026/04/24 15,125 15,125 15,055 15,075 5,584
2026/04/23 15,045 15,085 15,000 15,085 4,197
2026/04/22 15,030 15,055 15,030 15,035 4,407
2026/04/21 15,075 15,100 15,070 15,100 6,655
2026/04/20 14,975 15,020 14,970 15,005 5,178
2026/04/17 14,930 14,935 14,915 14,935 4,582
2026/04/16 14,900 14,920 14,895 14,920 1,801
2026/04/15 14,740 14,785 14,740 14,755 4,448
2026/04/14 14,490 14,605 14,490 14,585 5,352
2026/04/13 14,300 14,345 14,290 14,340 5,229
2026/04/10 14,400 14,475 14,400 14,455 2,379
2026/04/09 14,355 14,395 14,345 14,360 1,003
2026/04/08 14,350 14,410 14,230 14,395 2,237
2026/04/07 13,995 14,015 13,925 13,945 1,444
2026/04/06 13,870 13,970 13,870 13,970 924
2026/04/03 13,840 13,970 13,840 13,930 899
2026/03/27 13,815 13,845 13,775 13,840 2,868
2026/03/26 13,980 13,995 13,935 13,935 1,037
2026/03/25 14,000 14,100 13,995 14,005 3,910
2026/03/24 13,900 14,000 13,880 13,880 5,839
2026/03/23 13,790 13,820 13,720 13,720 2,535
2026/03/19 14,060 14,215 14,040 14,040 1,761
2026/03/18 14,260 14,360 14,260 14,355 2,039
2026/03/17 14,270 14,270 14,165 14,165 510
2026/03/16 14,125 14,195 14,125 14,185 15,362
2026/03/13 14,200 14,260 14,190 14,215 7,016
2026/03/12 14,455 14,455 14,265 14,285 368
2026/03/11 14,455 14,500 14,450 14,460 1,412
2026/03/10 14,390 14,435 14,385 14,435 2,438
2026/03/09 14,090 14,125 13,990 14,120 12,093
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

このページの先頭へ