---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) |
|---|---|---|---|---|---|---|
| 2025/02/27 | 25,545.0 | 25,710.0 | 25,480.0 | 25,710.0 | 25,710.0 | 21,887 |
| 2025/02/26 | 25,595.0 | 25,745.0 | 25,520.0 | 25,745.0 | 25,745.0 | 58,370 |
| 2025/02/25 | 25,815.0 | 25,905.0 | 25,760.0 | 25,835.0 | 25,835.0 | 59,592 |
| 2025/02/21 | 26,310.0 | 26,495.0 | 26,305.0 | 26,480.0 | 26,480.0 | 25,909 |
| 2025/02/20 | 26,695.0 | 26,695.0 | 26,445.0 | 26,450.0 | 26,450.0 | 28,050 |
| 2025/02/19 | 26,775.0 | 26,860.0 | 26,735.0 | 26,735.0 | 26,735.0 | 31,246 |
| 2025/02/18 | 26,660.0 | 26,810.0 | 26,655.0 | 26,735.0 | 26,735.0 | 17,222 |
| 2025/02/17 | 26,720.0 | 26,755.0 | 26,685.0 | 26,710.0 | 26,710.0 | 13,964 |
| 2025/02/14 | 26,880.0 | 26,925.0 | 26,820.0 | 26,845.0 | 26,845.0 | 23,087 |
| 2025/02/13 | 26,895.0 | 26,960.0 | 26,845.0 | 26,845.0 | 26,845.0 | 25,557 |
| 2025/02/12 | 26,655.0 | 26,805.0 | 26,650.0 | 26,790.0 | 26,790.0 | 25,512 |
| 2025/02/10 | 26,350.0 | 26,435.0 | 26,320.0 | 26,390.0 | 26,390.0 | 18,704 |
| 2025/02/07 | 26,405.0 | 26,525.0 | 26,375.0 | 26,460.0 | 26,460.0 | 20,436 |
| 2025/02/06 | 26,610.0 | 26,635.0 | 26,480.0 | 26,635.0 | 26,635.0 | 24,022 |
| 2025/02/05 | 26,650.0 | 26,710.0 | 26,445.0 | 26,480.0 | 26,480.0 | 57,495 |
| 2025/02/04 | 26,905.0 | 26,910.0 | 26,535.0 | 26,680.0 | 26,680.0 | 105,890 |
| 2025/02/03 | 26,560.0 | 26,615.0 | 26,430.0 | 26,435.0 | 26,435.0 | 112,538 |
| 2025/01/31 | 26,935.0 | 27,095.0 | 26,885.0 | 27,060.0 | 27,060.0 | 19,919 |
| 2025/01/30 | 26,940.0 | 26,950.0 | 26,875.0 | 26,940.0 | 26,940.0 | 27,856 |
| 2025/01/29 | 27,075.0 | 27,125.0 | 27,010.0 | 27,085.0 | 27,085.0 | 69,875 |
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。
