---円
ＭＡＸＩＳ米国株式（Ｓ＆Ｐ５００）上場投信の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/03/21 | 24,230.0 | 24,380.0 | 24,220.0 | 24,380.0 | 24,380.0 | 30,255 |
| 2025/03/19 | 24,175.0 | 24,265.0 | 24,165.0 | 24,245.0 | 24,245.0 | 36,356 |
| 2025/03/18 | 24,410.0 | 24,420.0 | 24,335.0 | 24,415.0 | 24,415.0 | 39,022 |
| 2025/03/17 | 23,975.0 | 24,055.0 | 23,945.0 | 23,990.0 | 23,990.0 | 24,880 |
| 2025/03/14 | 23,655.0 | 23,820.0 | 23,605.0 | 23,770.0 | 23,770.0 | 67,237 |
| 2025/03/13 | 23,965.0 | 23,985.0 | 23,615.0 | 23,660.0 | 23,660.0 | 24,846 |
| 2025/03/12 | 23,795.0 | 23,845.0 | 23,745.0 | 23,795.0 | 23,795.0 | 21,913 |
| 2025/03/11 | 23,675.0 | 23,885.0 | 23,410.0 | 23,860.0 | 23,860.0 | 75,482 |
| 2025/03/10 | 24,315.0 | 24,425.0 | 24,240.0 | 24,380.0 | 24,380.0 | 20,654 |
| 2025/03/07 | 24,535.0 | 24,560.0 | 24,370.0 | 24,390.0 | 24,390.0 | 33,982 |
| 2025/03/06 | 25,005.0 | 25,090.0 | 24,975.0 | 25,015.0 | 25,015.0 | 24,824 |
| 2025/03/05 | 25,100.0 | 25,125.0 | 24,985.0 | 25,030.0 | 25,030.0 | 81,502 |
| 2025/03/04 | 25,185.0 | 25,220.0 | 24,995.0 | 25,215.0 | 25,215.0 | 113,727 |
| 2025/03/03 | 25,840.0 | 25,845.0 | 25,705.0 | 25,785.0 | 25,785.0 | 56,222 |
| 2025/02/28 | 25,365.0 | 25,380.0 | 25,115.0 | 25,340.0 | 25,340.0 | 47,538 |
| 2025/02/27 | 25,545.0 | 25,710.0 | 25,480.0 | 25,710.0 | 25,710.0 | 21,887 |
| 2025/02/26 | 25,595.0 | 25,745.0 | 25,520.0 | 25,745.0 | 25,745.0 | 58,370 |
| 2025/02/25 | 25,815.0 | 25,905.0 | 25,760.0 | 25,835.0 | 25,835.0 | 59,592 |
| 2025/02/21 | 26,310.0 | 26,495.0 | 26,305.0 | 26,480.0 | 26,480.0 | 25,909 |
| 2025/02/20 | 26,695.0 | 26,695.0 | 26,445.0 | 26,450.0 | 26,450.0 | 28,050 |
みんかぶETFで銘柄を探す
おすすめ条件でスクリーニングされた銘柄を見る
ＭＡＸＩＳ米国株式（Ｓ＆Ｐ５００）上場投信の取引履歴を振り返りませんか？
ＭＡＸＩＳ米国株式（Ｓ＆Ｐ５００）上場投信の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
