---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) |
|---|---|---|---|---|---|---|
| 2025/08/26 | 27,380.0 | 27,400.0 | 27,115.0 | 27,245.0 | 27,245.0 | 45,421 |
| 2025/08/25 | 27,380.0 | 27,425.0 | 27,335.0 | 27,350.0 | 27,350.0 | 19,205 |
| 2025/08/22 | 27,215.0 | 27,250.0 | 27,155.0 | 27,180.0 | 27,180.0 | 16,134 |
| 2025/08/21 | 27,070.0 | 27,135.0 | 27,035.0 | 27,125.0 | 27,125.0 | 10,673 |
| 2025/08/20 | 27,215.0 | 27,215.0 | 27,045.0 | 27,080.0 | 27,080.0 | 21,757 |
| 2025/08/19 | 27,425.0 | 27,435.0 | 27,305.0 | 27,310.0 | 27,310.0 | 9,097 |
| 2025/08/18 | 27,345.0 | 27,405.0 | 27,325.0 | 27,330.0 | 27,330.0 | 20,333 |
| 2025/08/15 | 27,445.0 | 27,475.0 | 27,390.0 | 27,440.0 | 27,440.0 | 18,913 |
| 2025/08/14 | 27,345.0 | 27,345.0 | 27,135.0 | 27,135.0 | 27,135.0 | 16,602 |
| 2025/08/13 | 27,385.0 | 27,430.0 | 27,345.0 | 27,395.0 | 27,395.0 | 31,606 |
| 2025/08/12 | 27,145.0 | 27,230.0 | 27,135.0 | 27,205.0 | 27,205.0 | 30,640 |
| 2025/08/08 | 26,845.0 | 26,930.0 | 26,790.0 | 26,910.0 | 26,910.0 | 15,172 |
| 2025/08/07 | 26,880.0 | 27,000.0 | 26,870.0 | 26,885.0 | 26,885.0 | 24,757 |
| 2025/08/06 | 26,665.0 | 26,800.0 | 26,665.0 | 26,800.0 | 26,800.0 | 15,766 |
| 2025/08/05 | 26,725.0 | 26,835.0 | 26,685.0 | 26,835.0 | 26,835.0 | 11,068 |
| 2025/08/04 | 26,420.0 | 26,615.0 | 26,415.0 | 26,590.0 | 26,590.0 | 35,466 |
| 2025/08/01 | 27,435.0 | 27,460.0 | 27,335.0 | 27,335.0 | 27,335.0 | 15,864 |
| 2025/07/31 | 27,465.0 | 27,530.0 | 27,435.0 | 27,445.0 | 27,445.0 | 46,559 |
| 2025/07/30 | 27,180.0 | 27,195.0 | 27,100.0 | 27,130.0 | 27,130.0 | 10,679 |
| 2025/07/29 | 27,270.0 | 27,310.0 | 27,235.0 | 27,250.0 | 27,250.0 | 19,817 |
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。
