---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) |
|---|---|---|---|---|---|---|
| 2026/01/06 | 31,020.0 | 31,070.0 | 31,000.0 | 31,070.0 | 31,070.0 | 64,096 |
| 2026/01/05 | 30,950.0 | 31,030.0 | 30,940.0 | 31,020.0 | 31,020.0 | 34,718 |
| 2025/12/30 | 30,910.0 | 31,000.0 | 30,900.0 | 30,950.0 | 30,950.0 | 11,949 |
| 2025/12/29 | 31,140.0 | 31,140.0 | 31,040.0 | 31,040.0 | 31,040.0 | 25,134 |
| 2025/12/26 | 31,070.0 | 31,160.0 | 31,040.0 | 31,070.0 | 31,070.0 | 33,499 |
| 2025/12/25 | 30,950.0 | 31,050.0 | 30,950.0 | 31,020.0 | 31,020.0 | 18,574 |
| 2025/12/24 | 30,950.0 | 30,980.0 | 30,830.0 | 30,840.0 | 30,840.0 | 21,774 |
| 2025/12/23 | 30,980.0 | 30,980.0 | 30,760.0 | 30,790.0 | 30,790.0 | 29,346 |
| 2025/12/22 | 31,000.0 | 31,010.0 | 30,910.0 | 30,910.0 | 30,910.0 | 44,801 |
| 2025/12/19 | 30,260.0 | 30,400.0 | 30,250.0 | 30,250.0 | 30,250.0 | 16,859 |
| 2025/12/18 | 30,030.0 | 30,140.0 | 30,000.0 | 30,130.0 | 30,130.0 | 21,084 |
| 2025/12/17 | 30,180.0 | 30,340.0 | 30,100.0 | 30,320.0 | 30,320.0 | 7,431 |
| 2025/12/16 | 30,340.0 | 30,340.0 | 30,110.0 | 30,120.0 | 30,120.0 | 26,673 |
| 2025/12/15 | 30,550.0 | 30,620.0 | 30,450.0 | 30,470.0 | 30,470.0 | 26,329 |
| 2025/12/12 | 30,790.0 | 30,880.0 | 30,770.0 | 30,880.0 | 30,880.0 | 36,576 |
| 2025/12/11 | 30,740.0 | 30,740.0 | 30,480.0 | 30,570.0 | 30,570.0 | 26,994 |
| 2025/12/10 | 30,770.0 | 30,810.0 | 30,720.0 | 30,760.0 | 30,760.0 | 14,327 |
| 2025/12/09 | 30,680.0 | 30,710.0 | 30,630.0 | 30,690.0 | 30,690.0 | 14,252 |
| 2025/12/08 | 30,630.0 | 30,700.0 | 30,560.0 | 30,700.0 | 30,700.0 | 13,356 |
| 2025/12/05 | 30,520.0 | 30,600.0 | 30,490.0 | 30,520.0 | 30,520.0 | 18,223 |
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。
