---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) |
|---|---|---|---|---|---|---|
| 2025/08/14 | 27,345.0 | 27,345.0 | 27,135.0 | 27,135.0 | 27,135.0 | 16,602 |
| 2025/08/13 | 27,385.0 | 27,430.0 | 27,345.0 | 27,395.0 | 27,395.0 | 31,606 |
| 2025/08/12 | 27,145.0 | 27,230.0 | 27,135.0 | 27,205.0 | 27,205.0 | 30,640 |
| 2025/08/08 | 26,845.0 | 26,930.0 | 26,790.0 | 26,910.0 | 26,910.0 | 15,172 |
| 2025/08/07 | 26,880.0 | 27,000.0 | 26,870.0 | 26,885.0 | 26,885.0 | 24,757 |
| 2025/08/06 | 26,665.0 | 26,800.0 | 26,665.0 | 26,800.0 | 26,800.0 | 15,766 |
| 2025/08/05 | 26,725.0 | 26,835.0 | 26,685.0 | 26,835.0 | 26,835.0 | 11,068 |
| 2025/08/04 | 26,420.0 | 26,615.0 | 26,415.0 | 26,590.0 | 26,590.0 | 35,466 |
| 2025/08/01 | 27,435.0 | 27,460.0 | 27,335.0 | 27,335.0 | 27,335.0 | 15,864 |
| 2025/07/31 | 27,465.0 | 27,530.0 | 27,435.0 | 27,445.0 | 27,445.0 | 46,559 |
| 2025/07/30 | 27,180.0 | 27,195.0 | 27,100.0 | 27,130.0 | 27,130.0 | 10,679 |
| 2025/07/29 | 27,270.0 | 27,310.0 | 27,235.0 | 27,250.0 | 27,250.0 | 19,817 |
| 2025/07/28 | 27,210.0 | 27,330.0 | 27,175.0 | 27,330.0 | 27,330.0 | 41,365 |
| 2025/07/25 | 26,935.0 | 27,030.0 | 26,900.0 | 26,930.0 | 26,930.0 | 28,031 |
| 2025/07/24 | 26,775.0 | 26,795.0 | 26,680.0 | 26,735.0 | 26,735.0 | 10,968 |
| 2025/07/23 | 26,665.0 | 26,755.0 | 26,520.0 | 26,710.0 | 26,710.0 | 20,852 |
| 2025/07/22 | 26,720.0 | 26,790.0 | 26,710.0 | 26,790.0 | 26,790.0 | 23,987 |
| 2025/07/18 | 26,900.0 | 26,995.0 | 26,880.0 | 26,985.0 | 26,985.0 | 19,790 |
| 2025/07/17 | 26,585.0 | 26,785.0 | 26,580.0 | 26,785.0 | 26,785.0 | 17,752 |
| 2025/07/16 | 26,635.0 | 26,705.0 | 26,600.0 | 26,605.0 | 26,605.0 | 13,541 |
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。
