---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) |
|---|---|---|---|---|---|---|
| 2025/07/15 | 26,575.0 | 26,705.0 | 26,530.0 | 26,670.0 | 26,670.0 | 17,690 |
| 2025/07/14 | 26,365.0 | 26,380.0 | 26,265.0 | 26,350.0 | 26,350.0 | 8,400 |
| 2025/07/11 | 26,405.0 | 26,490.0 | 26,235.0 | 26,430.0 | 26,430.0 | 36,377 |
| 2025/07/10 | 26,265.0 | 26,265.0 | 26,170.0 | 26,230.0 | 26,230.0 | 26,839 |
| 2025/07/09 | 26,250.0 | 26,290.0 | 26,195.0 | 26,255.0 | 26,255.0 | 20,638 |
| 2025/07/08 | 26,060.0 | 26,185.0 | 26,040.0 | 26,155.0 | 26,155.0 | 22,014 |
| 2025/07/07 | 25,945.0 | 26,030.0 | 25,870.0 | 26,020.0 | 26,020.0 | 23,598 |
| 2025/07/04 | 26,035.0 | 26,055.0 | 25,910.0 | 25,915.0 | 25,915.0 | 21,482 |
| 2025/07/03 | 25,680.0 | 25,760.0 | 25,665.0 | 25,730.0 | 25,730.0 | 17,969 |
| 2025/07/02 | 25,545.0 | 25,670.0 | 25,525.0 | 25,665.0 | 25,665.0 | 8,441 |
| 2025/07/01 | 25,600.0 | 25,625.0 | 25,520.0 | 25,520.0 | 25,520.0 | 12,368 |
| 2025/06/30 | 25,665.0 | 25,710.0 | 25,575.0 | 25,620.0 | 25,620.0 | 12,625 |
| 2025/06/27 | 25,520.0 | 25,555.0 | 25,445.0 | 25,510.0 | 25,510.0 | 15,568 |
| 2025/06/26 | 25,355.0 | 25,390.0 | 25,310.0 | 25,350.0 | 25,350.0 | 11,445 |
| 2025/06/25 | 25,355.0 | 25,400.0 | 25,280.0 | 25,400.0 | 25,400.0 | 15,195 |
| 2025/06/24 | 25,375.0 | 25,375.0 | 25,265.0 | 25,345.0 | 25,345.0 | 25,989 |
| 2025/06/23 | 24,960.0 | 25,185.0 | 24,920.0 | 25,185.0 | 25,185.0 | 21,859 |
| 2025/06/20 | 24,860.0 | 24,955.0 | 24,825.0 | 24,955.0 | 24,955.0 | 11,515 |
| 2025/06/19 | 24,875.0 | 24,880.0 | 24,730.0 | 24,855.0 | 24,855.0 | 24,786 |
| 2025/06/18 | 24,880.0 | 24,990.0 | 24,880.0 | 24,950.0 | 24,950.0 | 6,809 |
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。
