---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) |
|---|---|---|---|---|---|---|
| 2025/07/29 | 27,270.0 | 27,310.0 | 27,235.0 | 27,250.0 | 27,250.0 | 19,817 |
| 2025/07/28 | 27,210.0 | 27,330.0 | 27,175.0 | 27,330.0 | 27,330.0 | 41,365 |
| 2025/07/25 | 26,935.0 | 27,030.0 | 26,900.0 | 26,930.0 | 26,930.0 | 28,031 |
| 2025/07/24 | 26,775.0 | 26,795.0 | 26,680.0 | 26,735.0 | 26,735.0 | 10,968 |
| 2025/07/23 | 26,665.0 | 26,755.0 | 26,520.0 | 26,710.0 | 26,710.0 | 20,852 |
| 2025/07/22 | 26,720.0 | 26,790.0 | 26,710.0 | 26,790.0 | 26,790.0 | 23,987 |
| 2025/07/18 | 26,900.0 | 26,995.0 | 26,880.0 | 26,985.0 | 26,985.0 | 19,790 |
| 2025/07/17 | 26,585.0 | 26,785.0 | 26,580.0 | 26,785.0 | 26,785.0 | 17,752 |
| 2025/07/16 | 26,635.0 | 26,705.0 | 26,600.0 | 26,605.0 | 26,605.0 | 13,541 |
| 2025/07/15 | 26,575.0 | 26,705.0 | 26,530.0 | 26,670.0 | 26,670.0 | 17,690 |
| 2025/07/14 | 26,365.0 | 26,380.0 | 26,265.0 | 26,350.0 | 26,350.0 | 8,400 |
| 2025/07/11 | 26,405.0 | 26,490.0 | 26,235.0 | 26,430.0 | 26,430.0 | 36,377 |
| 2025/07/10 | 26,265.0 | 26,265.0 | 26,170.0 | 26,230.0 | 26,230.0 | 26,839 |
| 2025/07/09 | 26,250.0 | 26,290.0 | 26,195.0 | 26,255.0 | 26,255.0 | 20,638 |
| 2025/07/08 | 26,060.0 | 26,185.0 | 26,040.0 | 26,155.0 | 26,155.0 | 22,014 |
| 2025/07/07 | 25,945.0 | 26,030.0 | 25,870.0 | 26,020.0 | 26,020.0 | 23,598 |
| 2025/07/04 | 26,035.0 | 26,055.0 | 25,910.0 | 25,915.0 | 25,915.0 | 21,482 |
| 2025/07/03 | 25,680.0 | 25,760.0 | 25,665.0 | 25,730.0 | 25,730.0 | 17,969 |
| 2025/07/02 | 25,545.0 | 25,670.0 | 25,525.0 | 25,665.0 | 25,665.0 | 8,441 |
| 2025/07/01 | 25,600.0 | 25,625.0 | 25,520.0 | 25,520.0 | 25,520.0 | 12,368 |
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。
