---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) |
|---|---|---|---|---|---|---|
| 2025/06/04 | 24,775.0 | 24,860.0 | 24,725.0 | 24,785.0 | 24,785.0 | 19,341 |
| 2025/06/03 | 24,335.0 | 24,470.0 | 24,335.0 | 24,405.0 | 24,405.0 | 7,313 |
| 2025/06/02 | 24,415.0 | 24,425.0 | 24,255.0 | 24,255.0 | 24,255.0 | 18,698 |
| 2025/05/30 | 24,430.0 | 24,550.0 | 24,345.0 | 24,520.0 | 24,520.0 | 28,664 |
| 2025/05/29 | 25,125.0 | 25,235.0 | 25,065.0 | 25,155.0 | 25,155.0 | 37,831 |
| 2025/05/28 | 24,615.0 | 24,720.0 | 24,560.0 | 24,625.0 | 24,625.0 | 19,055 |
| 2025/05/27 | 24,125.0 | 24,250.0 | 23,995.0 | 24,250.0 | 24,250.0 | 21,595 |
| 2025/05/26 | 24,125.0 | 24,165.0 | 24,035.0 | 24,165.0 | 24,165.0 | 7,383 |
| 2025/05/23 | 24,250.0 | 24,295.0 | 24,100.0 | 24,135.0 | 24,135.0 | 4,969 |
| 2025/05/22 | 24,215.0 | 24,255.0 | 24,135.0 | 24,150.0 | 24,150.0 | 20,808 |
| 2025/05/21 | 24,700.0 | 24,715.0 | 24,470.0 | 24,470.0 | 24,470.0 | 11,311 |
| 2025/05/20 | 24,940.0 | 25,035.0 | 24,705.0 | 24,715.0 | 24,715.0 | 21,384 |
| 2025/05/19 | 24,775.0 | 24,800.0 | 24,650.0 | 24,650.0 | 24,650.0 | 25,643 |
| 2025/05/16 | 24,825.0 | 24,845.0 | 24,685.0 | 24,775.0 | 24,775.0 | 22,621 |
| 2025/05/15 | 24,845.0 | 24,860.0 | 24,670.0 | 24,690.0 | 24,690.0 | 32,931 |
| 2025/05/14 | 25,025.0 | 25,050.0 | 24,915.0 | 24,985.0 | 24,985.0 | 38,630 |
| 2025/05/13 | 24,915.0 | 24,925.0 | 24,765.0 | 24,815.0 | 24,815.0 | 33,937 |
| 2025/05/12 | 24,060.0 | 24,200.0 | 24,050.0 | 24,200.0 | 24,200.0 | 40,618 |
| 2025/05/09 | 23,800.0 | 23,845.0 | 23,730.0 | 23,730.0 | 23,730.0 | 26,926 |
| 2025/05/08 | 23,320.0 | 23,580.0 | 23,260.0 | 23,580.0 | 23,580.0 | 23,834 |
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。
