---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) |
|---|---|---|---|---|---|---|
| 2025/09/26 | 28,490.0 | 28,530.0 | 28,415.0 | 28,465.0 | 28,465.0 | 18,412 |
| 2025/09/25 | 28,440.0 | 28,470.0 | 28,410.0 | 28,460.0 | 28,460.0 | 17,626 |
| 2025/09/24 | 28,295.0 | 28,430.0 | 28,250.0 | 28,430.0 | 28,430.0 | 20,209 |
| 2025/09/22 | 28,365.0 | 28,430.0 | 28,345.0 | 28,355.0 | 28,355.0 | 23,697 |
| 2025/09/19 | 28,290.0 | 28,310.0 | 28,095.0 | 28,150.0 | 28,150.0 | 26,196 |
| 2025/09/18 | 27,995.0 | 28,125.0 | 27,965.0 | 28,125.0 | 28,125.0 | 19,672 |
| 2025/09/17 | 27,875.0 | 27,885.0 | 27,815.0 | 27,860.0 | 27,860.0 | 25,120 |
| 2025/09/16 | 28,060.0 | 28,080.0 | 28,000.0 | 28,015.0 | 28,015.0 | 40,753 |
| 2025/09/12 | 27,875.0 | 27,960.0 | 27,875.0 | 27,905.0 | 27,905.0 | 25,425 |
| 2025/09/11 | 27,725.0 | 27,800.0 | 27,705.0 | 27,800.0 | 27,800.0 | 14,392 |
| 2025/09/10 | 27,650.0 | 27,705.0 | 27,645.0 | 27,705.0 | 27,705.0 | 10,052 |
| 2025/09/09 | 27,565.0 | 27,590.0 | 27,475.0 | 27,545.0 | 27,545.0 | 16,532 |
| 2025/09/08 | 27,720.0 | 27,765.0 | 27,620.0 | 27,690.0 | 27,690.0 | 38,293 |
| 2025/09/05 | 27,770.0 | 27,815.0 | 27,720.0 | 27,815.0 | 27,815.0 | 22,215 |
| 2025/09/04 | 27,435.0 | 27,535.0 | 27,420.0 | 27,510.0 | 27,510.0 | 23,611 |
| 2025/09/03 | 27,450.0 | 27,490.0 | 27,400.0 | 27,410.0 | 27,410.0 | 14,305 |
| 2025/09/02 | 27,310.0 | 27,475.0 | 27,310.0 | 27,420.0 | 27,420.0 | 31,480 |
| 2025/09/01 | 27,400.0 | 27,440.0 | 27,245.0 | 27,255.0 | 27,255.0 | 33,358 |
| 2025/08/29 | 27,445.0 | 27,490.0 | 27,440.0 | 27,445.0 | 27,445.0 | 16,965 |
| 2025/08/28 | 27,380.0 | 27,435.0 | 27,355.0 | 27,420.0 | 27,420.0 | 13,664 |
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。
