---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) |
|---|---|---|---|---|---|---|
| 2024/02/28 | 21,965.0 | 21,995.0 | 21,950.0 | 21,985.0 | 21,985.0 | 21,564 |
| 2024/02/27 | 21,940.0 | 21,940.0 | 21,895.0 | 21,920.0 | 21,920.0 | 17,595 |
| 2024/02/26 | 22,005.0 | 22,010.0 | 21,935.0 | 21,965.0 | 21,965.0 | 44,354 |
| 2024/02/22 | 21,650.0 | 21,715.0 | 21,640.0 | 21,695.0 | 21,695.0 | 41,692 |
| 2024/02/21 | 21,450.0 | 21,460.0 | 21,405.0 | 21,440.0 | 21,440.0 | 33,380 |
| 2024/02/20 | 21,595.0 | 21,610.0 | 21,540.0 | 21,585.0 | 21,585.0 | 16,088 |
| 2024/02/19 | 21,615.0 | 21,700.0 | 21,580.0 | 21,700.0 | 21,700.0 | 19,723 |
| 2024/02/16 | 21,690.0 | 21,735.0 | 21,670.0 | 21,695.0 | 21,695.0 | 33,746 |
| 2024/02/15 | 21,655.0 | 21,655.0 | 21,570.0 | 21,590.0 | 21,590.0 | 32,880 |
| 2024/02/14 | 21,460.0 | 21,470.0 | 21,405.0 | 21,435.0 | 21,435.0 | 65,876 |
| 2024/02/13 | 21,530.0 | 21,555.0 | 21,505.0 | 21,555.0 | 21,555.0 | 29,386 |
| 2024/02/09 | 21,425.0 | 21,460.0 | 21,410.0 | 21,440.0 | 21,440.0 | 42,990 |
| 2024/02/08 | 21,250.0 | 21,335.0 | 21,225.0 | 21,325.0 | 21,325.0 | 40,793 |
| 2024/02/07 | 21,025.0 | 21,075.0 | 21,025.0 | 21,060.0 | 21,060.0 | 16,604 |
| 2024/02/06 | 21,075.0 | 21,110.0 | 21,065.0 | 21,075.0 | 21,075.0 | 15,482 |
| 2024/02/05 | 21,130.0 | 21,140.0 | 21,060.0 | 21,075.0 | 21,075.0 | 25,409 |
| 2024/02/02 | 20,745.0 | 20,755.0 | 20,710.0 | 20,745.0 | 20,745.0 | 28,885 |
| 2024/02/01 | 20,500.0 | 20,510.0 | 20,455.0 | 20,495.0 | 20,495.0 | 48,797 |
| 2024/01/31 | 20,750.0 | 20,815.0 | 20,740.0 | 20,815.0 | 20,815.0 | 34,037 |
| 2024/01/30 | 20,865.0 | 20,865.0 | 20,830.0 | 20,855.0 | 20,855.0 | 19,615 |
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。
