---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) |
|---|---|---|---|---|---|---|
| 2025/12/05 | 30,520.0 | 30,600.0 | 30,490.0 | 30,520.0 | 30,520.0 | 18,223 |
| 2025/12/04 | 30,750.0 | 30,840.0 | 30,690.0 | 30,750.0 | 30,750.0 | 33,324 |
| 2025/12/03 | 30,700.0 | 30,800.0 | 30,630.0 | 30,750.0 | 30,750.0 | 38,292 |
| 2025/12/02 | 30,540.0 | 30,620.0 | 30,510.0 | 30,570.0 | 30,570.0 | 19,212 |
| 2025/12/01 | 30,830.0 | 30,830.0 | 30,420.0 | 30,500.0 | 30,500.0 | 38,519 |
| 2025/11/28 | 30,730.0 | 30,820.0 | 30,710.0 | 30,810.0 | 30,810.0 | 23,173 |
| 2025/11/27 | 30,700.0 | 30,700.0 | 30,600.0 | 30,660.0 | 30,660.0 | 20,877 |
| 2025/11/26 | 30,480.0 | 30,550.0 | 30,420.0 | 30,540.0 | 30,540.0 | 16,593 |
| 2025/11/25 | 30,290.0 | 30,330.0 | 30,220.0 | 30,250.0 | 30,250.0 | 19,488 |
| 2025/11/21 | 29,705.0 | 29,820.0 | 29,650.0 | 29,650.0 | 29,650.0 | 22,918 |
| 2025/11/20 | 30,360.0 | 30,570.0 | 30,330.0 | 30,450.0 | 30,450.0 | 50,130 |
| 2025/11/19 | 29,665.0 | 29,695.0 | 29,500.0 | 29,610.0 | 29,610.0 | 17,786 |
| 2025/11/18 | 29,890.0 | 29,930.0 | 29,535.0 | 29,660.0 | 29,660.0 | 16,286 |
| 2025/11/17 | 30,040.0 | 30,170.0 | 29,965.0 | 30,170.0 | 30,170.0 | 10,207 |
| 2025/11/14 | 30,040.0 | 30,090.0 | 29,900.0 | 30,030.0 | 30,030.0 | 25,072 |
| 2025/11/13 | 30,460.0 | 30,660.0 | 30,460.0 | 30,660.0 | 30,660.0 | 27,546 |
| 2025/11/12 | 30,380.0 | 30,600.0 | 30,380.0 | 30,600.0 | 30,600.0 | 25,333 |
| 2025/11/11 | 30,360.0 | 30,430.0 | 30,290.0 | 30,360.0 | 30,360.0 | 24,157 |
| 2025/11/10 | 29,935.0 | 30,080.0 | 29,855.0 | 30,000.0 | 30,000.0 | 20,519 |
| 2025/11/07 | 29,690.0 | 29,825.0 | 29,570.0 | 29,825.0 | 29,825.0 | 16,063 |
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。
