---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) |
|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 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 |
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。
