---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) |
|---|---|---|---|---|---|---|
| 2025/05/02 | 23,415.0 | 23,700.0 | 23,395.0 | 23,550.0 | 23,550.0 | 57,462 |
| 2025/05/01 | 23,115.0 | 23,370.0 | 23,100.0 | 23,355.0 | 23,355.0 | 42,928 |
| 2025/04/30 | 22,730.0 | 22,800.0 | 22,670.0 | 22,800.0 | 22,800.0 | 9,433 |
| 2025/04/28 | 22,810.0 | 22,815.0 | 22,680.0 | 22,770.0 | 22,770.0 | 17,077 |
| 2025/04/25 | 22,650.0 | 22,865.0 | 22,625.0 | 22,850.0 | 22,850.0 | 89,321 |
| 2025/04/24 | 22,215.0 | 22,265.0 | 21,995.0 | 22,080.0 | 22,080.0 | 38,668 |
| 2025/04/23 | 22,110.0 | 22,115.0 | 21,840.0 | 21,960.0 | 21,960.0 | 24,187 |
| 2025/04/22 | 21,005.0 | 21,095.0 | 20,865.0 | 20,965.0 | 20,965.0 | 28,483 |
| 2025/04/21 | 21,465.0 | 21,495.0 | 21,220.0 | 21,270.0 | 21,270.0 | 36,080 |
| 2025/04/18 | 21,840.0 | 21,840.0 | 21,660.0 | 21,765.0 | 21,765.0 | 17,803 |
| 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 |
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。
