---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) |
|---|---|---|---|---|---|---|
| 2026/02/19 | 30,600.0 | 30,760.0 | 30,560.0 | 30,700.0 | 30,700.0 | 51,418 |
| 2026/02/18 | 30,080.0 | 30,280.0 | 30,070.0 | 30,240.0 | 30,240.0 | 8,502 |
| 2026/02/17 | 30,230.0 | 30,240.0 | 29,870.0 | 29,905.0 | 29,905.0 | 12,036 |
| 2026/02/16 | 30,070.0 | 30,160.0 | 30,040.0 | 30,120.0 | 30,120.0 | 16,203 |
| 2026/02/13 | 30,070.0 | 30,160.0 | 29,965.0 | 30,050.0 | 30,050.0 | 26,700 |
| 2026/02/12 | 30,560.0 | 30,700.0 | 30,450.0 | 30,610.0 | 30,610.0 | 35,162 |
| 2026/02/10 | 31,220.0 | 31,250.0 | 31,000.0 | 31,070.0 | 31,070.0 | 22,668 |
| 2026/02/09 | 31,400.0 | 31,400.0 | 31,140.0 | 31,140.0 | 31,140.0 | 41,387 |
| 2026/02/06 | 30,410.0 | 30,690.0 | 30,280.0 | 30,690.0 | 30,690.0 | 34,350 |
| 2026/02/05 | 31,090.0 | 31,170.0 | 30,940.0 | 31,050.0 | 31,050.0 | 13,129 |
| 2026/02/04 | 30,970.0 | 31,120.0 | 30,940.0 | 31,120.0 | 31,120.0 | 9,994 |
| 2026/02/03 | 31,220.0 | 31,280.0 | 31,180.0 | 31,240.0 | 31,240.0 | 30,684 |
| 2026/02/02 | 30,860.0 | 30,950.0 | 30,440.0 | 30,450.0 | 30,450.0 | 23,808 |
| 2026/01/30 | 30,620.0 | 30,710.0 | 30,540.0 | 30,610.0 | 30,610.0 | 30,153 |
| 2026/01/29 | 30,660.0 | 30,780.0 | 30,570.0 | 30,740.0 | 30,740.0 | 19,862 |
| 2026/01/28 | 30,590.0 | 30,790.0 | 30,580.0 | 30,790.0 | 30,790.0 | 32,599 |
| 2026/01/27 | 30,830.0 | 30,980.0 | 30,770.0 | 30,980.0 | 30,980.0 | 24,966 |
| 2026/01/26 | 30,830.0 | 30,830.0 | 30,470.0 | 30,610.0 | 30,610.0 | 55,808 |
| 2026/01/23 | 31,460.0 | 31,580.0 | 31,440.0 | 31,530.0 | 31,530.0 | 46,529 |
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。
