---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) |
|---|---|---|---|---|---|---|
| 2025/05/27 | 24,125.0 | 24,250.0 | 23,995.0 | 24,250.0 | 24,250.0 | 21,595 |
| 2025/05/26 | 24,125.0 | 24,165.0 | 24,035.0 | 24,165.0 | 24,165.0 | 7,383 |
| 2025/05/23 | 24,250.0 | 24,295.0 | 24,100.0 | 24,135.0 | 24,135.0 | 4,969 |
| 2025/05/22 | 24,215.0 | 24,255.0 | 24,135.0 | 24,150.0 | 24,150.0 | 20,808 |
| 2025/05/21 | 24,700.0 | 24,715.0 | 24,470.0 | 24,470.0 | 24,470.0 | 11,311 |
| 2025/05/20 | 24,940.0 | 25,035.0 | 24,705.0 | 24,715.0 | 24,715.0 | 21,384 |
| 2025/05/19 | 24,775.0 | 24,800.0 | 24,650.0 | 24,650.0 | 24,650.0 | 25,643 |
| 2025/05/16 | 24,825.0 | 24,845.0 | 24,685.0 | 24,775.0 | 24,775.0 | 22,621 |
| 2025/05/15 | 24,845.0 | 24,860.0 | 24,670.0 | 24,690.0 | 24,690.0 | 32,931 |
| 2025/05/14 | 25,025.0 | 25,050.0 | 24,915.0 | 24,985.0 | 24,985.0 | 38,630 |
| 2025/05/13 | 24,915.0 | 24,925.0 | 24,765.0 | 24,815.0 | 24,815.0 | 33,937 |
| 2025/05/12 | 24,060.0 | 24,200.0 | 24,050.0 | 24,200.0 | 24,200.0 | 40,618 |
| 2025/05/09 | 23,800.0 | 23,845.0 | 23,730.0 | 23,730.0 | 23,730.0 | 26,926 |
| 2025/05/08 | 23,320.0 | 23,580.0 | 23,260.0 | 23,580.0 | 23,580.0 | 23,834 |
| 2025/05/07 | 23,295.0 | 23,350.0 | 23,170.0 | 23,170.0 | 23,170.0 | 99,977 |
| 2025/05/02 | 23,415.0 | 23,700.0 | 23,395.0 | 23,550.0 | 23,550.0 | 57,462 |
| 2025/05/01 | 23,115.0 | 23,370.0 | 23,100.0 | 23,355.0 | 23,355.0 | 42,928 |
| 2025/04/30 | 22,730.0 | 22,800.0 | 22,670.0 | 22,800.0 | 22,800.0 | 9,433 |
| 2025/04/28 | 22,810.0 | 22,815.0 | 22,680.0 | 22,770.0 | 22,770.0 | 17,077 |
| 2025/04/25 | 22,650.0 | 22,865.0 | 22,625.0 | 22,850.0 | 22,850.0 | 89,321 |
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。
