---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) |
|---|---|---|---|---|---|---|
| 2026/01/19 | 31,650.0 | 31,680.0 | 31,140.0 | 31,230.0 | 31,230.0 | 44,131 |
| 2026/01/16 | 31,680.0 | 31,710.0 | 31,630.0 | 31,700.0 | 31,700.0 | 30,866 |
| 2026/01/15 | 31,510.0 | 31,600.0 | 31,470.0 | 31,600.0 | 31,600.0 | 25,404 |
| 2026/01/14 | 31,820.0 | 31,880.0 | 31,770.0 | 31,800.0 | 31,800.0 | 19,119 |
| 2026/01/13 | 31,610.0 | 31,830.0 | 31,590.0 | 31,810.0 | 31,810.0 | 45,811 |
| 2026/01/09 | 31,200.0 | 31,300.0 | 31,200.0 | 31,300.0 | 31,300.0 | 29,091 |
| 2026/01/08 | 31,160.0 | 31,230.0 | 31,000.0 | 31,040.0 | 31,040.0 | 26,069 |
| 2026/01/07 | 31,240.0 | 31,280.0 | 31,170.0 | 31,180.0 | 31,180.0 | 42,446 |
| 2026/01/06 | 31,020.0 | 31,070.0 | 31,000.0 | 31,070.0 | 31,070.0 | 64,096 |
| 2026/01/05 | 30,950.0 | 31,030.0 | 30,940.0 | 31,020.0 | 31,020.0 | 34,718 |
| 2025/12/30 | 30,910.0 | 31,000.0 | 30,900.0 | 30,950.0 | 30,950.0 | 11,949 |
| 2025/12/29 | 31,140.0 | 31,140.0 | 31,040.0 | 31,040.0 | 31,040.0 | 25,134 |
| 2025/12/26 | 31,070.0 | 31,160.0 | 31,040.0 | 31,070.0 | 31,070.0 | 33,499 |
| 2025/12/25 | 30,950.0 | 31,050.0 | 30,950.0 | 31,020.0 | 31,020.0 | 18,574 |
| 2025/12/24 | 30,950.0 | 30,980.0 | 30,830.0 | 30,840.0 | 30,840.0 | 21,774 |
| 2025/12/23 | 30,980.0 | 30,980.0 | 30,760.0 | 30,790.0 | 30,790.0 | 29,346 |
| 2025/12/22 | 31,000.0 | 31,010.0 | 30,910.0 | 30,910.0 | 30,910.0 | 44,801 |
| 2025/12/19 | 30,260.0 | 30,400.0 | 30,250.0 | 30,250.0 | 30,250.0 | 16,859 |
| 2025/12/18 | 30,030.0 | 30,140.0 | 30,000.0 | 30,130.0 | 30,130.0 | 21,084 |
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。
