---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) |
|---|---|---|---|---|---|---|
| 2025/04/17 | 21,580.0 | 22,000.0 | 21,545.0 | 21,885.0 | 21,885.0 | 31,984 |
| 2025/04/16 | 22,080.0 | 22,080.0 | 21,755.0 | 21,835.0 | 21,835.0 | 16,918 |
| 2025/04/15 | 22,225.0 | 22,340.0 | 22,200.0 | 22,245.0 | 22,245.0 | 31,068 |
| 2025/04/14 | 22,330.0 | 22,365.0 | 22,080.0 | 22,220.0 | 22,220.0 | 16,230 |
| 2025/04/11 | 21,590.0 | 22,160.0 | 21,345.0 | 22,100.0 | 22,100.0 | 50,252 |
| 2025/04/10 | 23,225.0 | 23,240.0 | 22,830.0 | 22,950.0 | 22,950.0 | 53,622 |
| 2025/04/09 | 20,805.0 | 20,815.0 | 20,210.0 | 20,530.0 | 20,530.0 | 140,182 |
| 2025/04/08 | 21,740.0 | 21,895.0 | 21,630.0 | 21,805.0 | 21,805.0 | 100,858 |
| 2025/04/07 | 20,380.0 | 20,890.0 | 20,340.0 | 20,395.0 | 20,395.0 | 98,919 |
| 2025/04/04 | 22,710.0 | 22,745.0 | 22,360.0 | 22,645.0 | 22,645.0 | 47,868 |
| 2025/04/03 | 23,285.0 | 23,505.0 | 23,240.0 | 23,330.0 | 23,330.0 | 95,434 |
| 2025/04/02 | 24,320.0 | 24,320.0 | 24,225.0 | 24,270.0 | 24,270.0 | 14,152 |
| 2025/04/01 | 24,135.0 | 24,150.0 | 24,030.0 | 24,140.0 | 24,140.0 | 27,799 |
| 2025/03/31 | 23,860.0 | 23,860.0 | 23,705.0 | 23,750.0 | 23,750.0 | 46,343 |
| 2025/03/28 | 24,710.0 | 24,780.0 | 24,680.0 | 24,730.0 | 24,730.0 | 11,748 |
| 2025/03/27 | 24,690.0 | 24,770.0 | 24,640.0 | 24,770.0 | 24,770.0 | 28,791 |
| 2025/03/26 | 24,965.0 | 25,050.0 | 24,940.0 | 24,990.0 | 24,990.0 | 15,044 |
| 2025/03/25 | 25,005.0 | 25,040.0 | 24,920.0 | 24,935.0 | 24,935.0 | 33,509 |
| 2025/03/24 | 24,560.0 | 24,615.0 | 24,530.0 | 24,585.0 | 24,585.0 | 18,769 |
| 2025/03/21 | 24,230.0 | 24,380.0 | 24,220.0 | 24,380.0 | 24,380.0 | 30,255 |
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。
