---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) |
|---|---|---|---|---|---|---|
| 2025/06/24 | 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 |
| 2025/06/17 | 24,895.0 | 25,045.0 | 24,895.0 | 24,945.0 | 24,945.0 | 11,040 |
| 2025/06/16 | 24,795.0 | 24,845.0 | 24,750.0 | 24,815.0 | 24,815.0 | 15,613 |
| 2025/06/13 | 24,690.0 | 24,695.0 | 24,365.0 | 24,545.0 | 24,545.0 | 59,769 |
| 2025/06/12 | 24,890.0 | 24,905.0 | 24,730.0 | 24,780.0 | 24,780.0 | 17,920 |
| 2025/06/11 | 25,085.0 | 25,110.0 | 25,025.0 | 25,100.0 | 25,100.0 | 37,332 |
| 2025/06/10 | 24,915.0 | 25,140.0 | 24,840.0 | 24,915.0 | 24,915.0 | 18,192 |
| 2025/06/09 | 24,895.0 | 24,930.0 | 24,795.0 | 24,805.0 | 24,805.0 | 12,294 |
| 2025/06/06 | 24,470.0 | 24,630.0 | 24,470.0 | 24,630.0 | 24,630.0 | 7,215 |
| 2025/06/05 | 24,460.0 | 24,510.0 | 24,415.0 | 24,485.0 | 24,485.0 | 15,023 |
| 2025/06/04 | 24,775.0 | 24,860.0 | 24,725.0 | 24,785.0 | 24,785.0 | 19,341 |
| 2025/06/03 | 24,335.0 | 24,470.0 | 24,335.0 | 24,405.0 | 24,405.0 | 7,313 |
| 2025/06/02 | 24,415.0 | 24,425.0 | 24,255.0 | 24,255.0 | 24,255.0 | 18,698 |
| 2025/05/30 | 24,430.0 | 24,550.0 | 24,345.0 | 24,520.0 | 24,520.0 | 28,664 |
| 2025/05/29 | 25,125.0 | 25,235.0 | 25,065.0 | 25,155.0 | 25,155.0 | 37,831 |
| 2025/05/28 | 24,615.0 | 24,720.0 | 24,560.0 | 24,625.0 | 24,625.0 | 19,055 |
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。
