---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) |
|---|---|---|---|---|---|---|
| 2024/09/27 | 24,010.0 | 24,245.0 | 23,970.0 | 24,190.0 | 24,190.0 | 58,285 |
| 2024/09/26 | 23,875.0 | 24,000.0 | 23,850.0 | 23,970.0 | 23,970.0 | 78,127 |
| 2024/09/25 | 23,595.0 | 23,645.0 | 23,570.0 | 23,595.0 | 23,595.0 | 18,013 |
| 2024/09/24 | 23,630.0 | 23,745.0 | 23,550.0 | 23,730.0 | 23,730.0 | 37,142 |
| 2024/09/20 | 23,475.0 | 23,475.0 | 23,335.0 | 23,370.0 | 23,370.0 | 32,694 |
| 2024/09/19 | 23,225.0 | 23,390.0 | 23,225.0 | 23,305.0 | 23,305.0 | 45,679 |
| 2024/09/18 | 23,050.0 | 23,055.0 | 22,915.0 | 22,980.0 | 22,980.0 | 21,056 |
| 2024/09/17 | 22,810.0 | 22,825.0 | 22,725.0 | 22,810.0 | 22,810.0 | 30,601 |
| 2024/09/13 | 22,800.0 | 22,815.0 | 22,655.0 | 22,700.0 | 22,700.0 | 28,626 |
| 2024/09/12 | 22,785.0 | 22,890.0 | 22,730.0 | 22,875.0 | 22,875.0 | 19,422 |
| 2024/09/11 | 22,470.0 | 22,475.0 | 22,130.0 | 22,245.0 | 22,245.0 | 25,395 |
| 2024/09/10 | 22,570.0 | 22,605.0 | 22,475.0 | 22,505.0 | 22,505.0 | 23,359 |
| 2024/09/09 | 22,180.0 | 22,365.0 | 22,170.0 | 22,330.0 | 22,330.0 | 73,489 |
| 2024/09/06 | 22,685.0 | 22,685.0 | 22,480.0 | 22,545.0 | 22,545.0 | 43,489 |
| 2024/09/05 | 22,730.0 | 22,860.0 | 22,710.0 | 22,760.0 | 22,760.0 | 30,166 |
| 2024/09/04 | 23,090.0 | 23,125.0 | 22,930.0 | 22,960.0 | 22,960.0 | 60,890 |
| 2024/09/03 | 23,805.0 | 23,885.0 | 23,700.0 | 23,745.0 | 23,745.0 | 33,404 |
| 2024/09/02 | 23,755.0 | 23,765.0 | 23,630.0 | 23,680.0 | 23,680.0 | 24,166 |
| 2024/08/30 | 23,335.0 | 23,400.0 | 23,290.0 | 23,400.0 | 23,400.0 | 13,979 |
| 2024/08/29 | 23,070.0 | 23,240.0 | 23,060.0 | 23,220.0 | 23,220.0 | 27,579 |
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。
