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 S&P500均等ウェイト(383A)の株価時系列情報

MAXIS S&P500均等ウェイト(383A)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
2026/03/27 2,381 2,381 2,342 2,348 1,385
2026/03/26 2,355 2,355 2,350 2,350 1,199
2026/03/25 2,340 2,355 2,340 2,352 1,738
2026/03/24 2,358 2,358 2,312 2,321 816
2026/03/23 2,368 2,370 2,310 2,310 9,211
2026/03/19 2,380 2,385 2,341 2,352 703
2026/03/18 2,380 2,389 2,376 2,389 1,905
2026/03/17 2,358 2,378 2,341 2,366 2,317
2026/03/16 2,379 2,386 2,333 2,365 32,044
2026/03/13 2,341 2,362 2,340 2,362 111,247
2026/03/12 2,358 2,363 2,338 2,356 36,507
2026/03/11 2,369 2,386 2,357 2,357 6,753
2026/03/10 2,410 2,410 2,378 2,379 1,705
2026/03/09 2,400 2,400 2,342 2,360 35,952
2026/03/06 2,414 2,445 2,410 2,424 25,031
2026/03/05 2,428 2,448 2,417 2,422 101,540
2026/03/04 2,448 2,448 2,408 2,412 1,856
2026/03/03 2,425 2,445 2,425 2,432 53,181
2026/03/02 2,390 2,423 2,390 2,422 2,633
2026/02/27 2,420 2,422 2,416 2,422 1,451
2026/02/26 2,421 2,421 2,411 2,413 1,567
2026/02/25 2,421 2,421 2,409 2,412 1,629
2026/02/24 2,422 2,422 2,378 2,387 2,123
2026/02/20 2,419 2,420 2,397 2,420 2,253
2026/02/19 2,416 2,416 2,380 2,380 22,786
2026/02/18 2,362 2,398 2,355 2,398 2,964
2026/02/17 2,399 2,399 2,356 2,356 347
2026/02/16 2,381 2,381 2,356 2,380 51,817
2026/02/13 2,353 2,399 2,331 2,359 152,631
2026/02/12 2,423 2,423 2,367 2,382 53,204
2026/02/10 2,421 2,421 2,395 2,400 26,859
2026/02/09 2,429 2,429 2,400 2,415 1,752
2026/02/06 2,390 2,400 2,366 2,379 1,468
2026/02/05 2,400 2,401 2,391 2,398 26,214
2026/02/04 2,357 2,390 2,357 2,372 29,720
2026/02/03 2,350 2,365 2,350 2,363 2,349
2026/02/02 2,341 2,343 2,320 2,320 2,470
2026/01/30 2,330 2,330 2,317 2,325 877
2026/01/29 2,330 2,343 2,310 2,318 4,766
2026/01/28 2,350 2,350 2,316 2,322 3,934
2026/01/27 2,340 2,391 2,340 2,391 4,129
2026/01/26 2,415 2,415 2,324 2,336 229,822
2026/01/23 2,416 2,420 2,416 2,420 1,456
2026/01/22 2,410 2,423 2,401 2,416 1,223
2026/01/21 2,380 2,422 2,368 2,399 1,827
2026/01/20 2,423 2,423 2,383 2,400 4,997
2026/01/19 2,419 2,423 2,397 2,423 2,563
2026/01/16 2,423 2,423 2,414 2,423 1,629
2026/01/15 2,420 2,420 2,397 2,419 3,937
2026/01/14 2,400 2,410 2,400 2,407 1,462
2026/01/13 2,392 2,399 2,381 2,399 3,026
2026/01/09 2,335 2,364 2,335 2,364 6,385
2026/01/08 2,326 2,392 2,325 2,335 4,530
2026/01/07 2,349 2,360 2,349 2,356 1,931
2026/01/06 2,329 2,348 2,323 2,325 12,942
2026/01/05 2,308 2,334 2,308 2,315 2,992
2025/12/30 2,332 2,332 2,306 2,313 1,134
2025/12/29 2,329 2,329 2,312 2,320 1,930
2025/12/26 2,330 2,332 2,310 2,320 3,569
2025/12/25 2,330 2,330 2,270 2,322 1,447
2025/12/24 2,315 2,315 2,297 2,298 4,291
2025/12/23 2,320 2,332 2,303 2,315 2,364
2025/12/22 2,301 2,324 2,301 2,310 2,140
2025/12/19 2,292 2,295 2,275 2,295 1,149
2025/12/18 2,253 2,280 2,253 2,280 1,336
2025/12/17 2,298 2,298 2,256 2,276 4,448
2025/12/16 2,290 2,295 2,275 2,295 2,204
2025/12/15 2,338 2,338 2,290 2,296 2,859
2025/12/12 2,306 2,338 2,300 2,338 1,664
2025/12/11 2,310 2,310 2,275 2,300 6,501
2025/12/10 2,303 2,303 2,265 2,290 9,682
2025/12/09 2,270 2,280 2,265 2,279 1,350
2025/12/08 2,282 2,282 2,265 2,281 1,990
2025/12/05 2,269 2,287 2,258 2,287 11,697
2025/12/04 2,280 2,327 2,269 2,278 18,691
2025/12/03 2,295 2,295 2,262 2,290 2,285
2025/12/02 2,305 2,305 2,266 2,290 1,345
2025/12/01 2,422 2,422 2,266 2,266 9,987
2025/11/28 2,289 2,300 2,272 2,300 1,360
2025/11/27 2,287 2,287 2,272 2,280 2,695
2025/11/26 2,250 2,269 2,249 2,269 3,954
2025/11/25 2,239 2,240 2,214 2,240 1,860
2025/11/21 2,220 2,220 2,199 2,205 6,802
2025/11/20 2,210 2,240 2,210 2,236 7,101
2025/11/19 2,220 2,220 2,196 2,216 8,972
2025/11/18 2,220 2,227 2,185 2,227 13,319
2025/11/17 2,240 2,241 2,216 2,240 11,286
2025/11/14 2,324 2,324 2,222 2,240 45,723
2025/11/13 2,268 2,305 2,248 2,276 20,035
2025/11/12 2,299 2,299 2,237 2,247 7,404
2025/11/11 2,267 2,274 2,225 2,249 8,718
2025/11/10 2,174 2,238 2,174 2,218 917
2025/11/07 2,250 2,250 2,181 2,192 25,120
2025/11/06 2,242 2,242 2,203 2,203 316
2025/11/05 2,167 2,213 2,167 2,193 198
2025/11/04 2,239 2,239 2,190 2,190 523
2025/10/31 2,256 2,256 2,208 2,209 438
2025/10/30 2,209 2,216 2,206 2,208 932
2025/10/29 2,280 2,280 2,210 2,223 299
2025/10/28 2,306 2,306 2,233 2,234 1,189
2025/10/27 2,275 2,275 2,246 2,256 1,499
2025/10/24 2,273 2,273 2,228 2,240 14,656
2025/10/23 2,219 2,223 2,209 2,223 322
2025/10/22 2,226 2,268 2,214 2,219 102
2025/10/21 2,200 2,201 2,189 2,201 653
2025/10/20 2,191 2,197 2,171 2,197 434
2025/10/17 2,217 2,217 2,140 2,141 130
2025/10/16 2,188 2,188 2,177 2,177 779
2025/10/15 2,216 2,216 2,184 2,184 4,218
2025/10/14 2,272 2,272 2,166 2,166 2,393
2025/10/10 2,244 2,244 2,218 2,222 1,887
2025/10/09 2,275 2,275 2,229 2,236 44,967
2025/10/08 2,223 2,227 2,223 2,225 10,045
2025/10/07 2,254 2,254 2,199 2,203 66
2025/10/06 2,309 2,309 2,193 2,204 378
2025/10/03 2,159 2,160 2,150 2,159 146
2025/10/02 2,149 2,149 2,143 2,149 115
2025/10/01 2,160 2,160 2,136 2,136 89
2025/09/30 2,154 2,154 2,148 2,148 223
2025/09/29 2,160 2,160 2,152 2,154 3,140
2025/09/26 2,160 2,160 2,140 2,141 1,299
2025/09/25 2,132 2,148 2,132 2,148 55,009
2025/09/24 2,185 2,185 2,132 2,141 377
2025/09/22 2,192 2,192 2,136 2,137 7,906
2025/09/19 2,163 2,163 2,130 2,142 516
2025/09/18 2,120 2,120 2,112 2,120 582
2025/09/17 2,114 2,114 2,098 2,100 57,384
2025/09/16 2,180 2,180 2,116 2,116 56,733
2025/09/12 2,145 2,145 2,132 2,136 558
2025/09/11 2,178 2,178 2,107 2,115 3,973
2025/09/10 2,168 2,400 2,068 2,178 5,515
2025/09/09 2,171 2,171 2,116 2,118 607
2025/09/08 2,174 2,174 2,124 2,130 236
2025/09/05 2,100 2,142 2,100 2,142 898
2025/09/04 2,110 2,115 2,109 2,115 379
2025/09/03 2,140 2,140 2,113 2,113 125
2025/09/02 2,140 2,140 2,117 2,124 269
2025/09/01 2,130 2,130 2,110 2,116 16,647
2025/08/29 2,115 2,118 2,112 2,116 384
2025/08/28 2,121 2,124 2,121 2,122 113
2025/08/27 2,127 2,127 2,116 2,121 259
2025/08/26 2,140 2,140 2,105 2,118 30,318
2025/08/25 2,139 2,139 2,129 2,130 45,703
2025/08/22 2,110 2,111 2,103 2,108 16,889
2025/08/21 2,086 2,098 2,086 2,094 211
2025/08/20 2,111 2,111 2,094 2,094 70
2025/08/19 2,110 2,110 2,091 2,091 997
2025/08/18 2,107 2,107 2,090 2,090 397
2025/08/15 2,092 2,100 2,092 2,098 31,202
2025/08/14 2,088 2,100 2,088 2,094 30,051
2025/08/13 2,085 2,100 2,085 2,088 15,624
2025/08/12 2,150 2,150 2,065 2,069 19,754
2025/08/08 2,065 2,100 2,053 2,100 15,596
2025/08/07 2,060 2,063 2,053 2,053 1,174
2025/08/06 2,115 2,115 2,062 2,069 18,614
2025/08/05 2,079 2,079 2,058 2,065 15,647
2025/08/04 2,100 2,129 2,043 2,129 663
2025/08/01 2,085 2,113 2,085 2,113 3,296
2025/07/31 2,130 2,130 2,099 2,099 142
2025/07/30 2,145 2,145 2,111 2,112 386
2025/07/29 2,150 2,150 2,117 2,117 1,390
2025/07/28 2,097 2,123 2,079 2,122 52,354
2025/07/25 2,127 2,127 2,100 2,104 58,612
2025/07/24 2,130 2,130 2,086 2,093 915
2025/07/23 2,125 2,125 2,080 2,094 28,506
2025/07/22 2,105 2,105 2,071 2,075 5,420
2025/07/18 2,120 2,120 2,092 2,095 442
2025/07/17 2,069 2,095 2,069 2,095 144
2025/07/16 2,095 2,095 2,067 2,069 134
2025/07/15 2,110 2,110 2,084 2,084 272
2025/07/14 2,095 2,095 2,090 2,095 62
2025/07/11 2,104 2,105 2,104 2,105 13
2025/07/10 2,085 2,086 2,085 2,086 10
2025/07/09 2,095 2,095 2,080 2,090 146
2025/07/08 2,075 2,075 2,075 2,075 18
2025/07/07 2,070 2,070 2,068 2,068 238
2025/07/04 2,249 2,249 2,050 2,070 366
2025/07/03 2,034 2,049 2,034 2,049 610
2025/07/02 2,288 2,320 2,029 2,033 318
2025/07/01 2,513 2,513 2,013 2,038 170
2025/06/30 2,150 2,150 2,013 2,013 78

このページの先頭へ