三菱ＵＦＪアセットマネジメント株式会社 ＭＡＸＩＳ米国株式（Ｓ＆Ｐ５００）上場投信
2558その他/その他/MAXIS S&P500 US Equity ETF
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 30,580.0 | 30,720.0 | 30,520.0 | 30,640.0 | -50.0 | -0.16% | 14,392 |
| 2026-03-12 | 30,780.0 | 30,790.0 | 30,650.0 | 30,690.0 | -190.0 | -0.62% | 17,908 |
| 2026-03-11 | 30,890.0 | 31,040.0 | 30,880.0 | 30,880.0 | +100.0 | +0.32% | 25,610 |
| 2026-03-10 | 30,720.0 | 30,790.0 | 30,680.0 | 30,780.0 | +450.0 | +1.48% | 32,418 |
| 2026-03-09 | 30,160.0 | 30,330.0 | 30,040.0 | 30,330.0 | -710.0 | -2.29% | 29,549 |
| 2026-03-06 | 30,970.0 | 31,070.0 | 30,930.0 | 31,040.0 | +110.0 | +0.36% | 8,736 |
| 2026-03-05 | 31,030.0 | 31,090.0 | 30,870.0 | 30,930.0 | +230.0 | +0.75% | 22,603 |
| 2026-03-04 | 30,860.0 | 30,940.0 | 30,650.0 | 30,700.0 | -180.0 | -0.58% | 24,951 |
| 2026-03-03 | 31,050.0 | 31,090.0 | 30,840.0 | 30,880.0 | +170.0 | +0.55% | 27,153 |
| 2026-03-02 | 30,650.0 | 30,800.0 | 30,580.0 | 30,710.0 | -150.0 | -0.49% | 22,156 |
| 2026-02-27 | 30,840.0 | 30,900.0 | 30,770.0 | 30,860.0 | -260.0 | -0.84% | 16,484 |
| 2026-02-26 | 31,150.0 | 31,170.0 | 31,050.0 | 31,120.0 | +280.0 | +0.91% | 29,590 |
| 2026-02-25 | 30,890.0 | 30,920.0 | 30,820.0 | 30,840.0 | +300.0 | +0.98% | 28,329 |
| 2026-02-24 | 30,430.0 | 30,630.0 | 30,420.0 | 30,540.0 | -170.0 | -0.55% | 14,100 |
| 2026-02-20 | 30,630.0 | 30,750.0 | 30,610.0 | 30,710.0 | +10.0 | +0.03% | 12,309 |
| 2026-02-19 | 30,600.0 | 30,760.0 | 30,560.0 | 30,700.0 | +460.0 | +1.52% | 51,418 |
| 2026-02-18 | 30,080.0 | 30,280.0 | 30,070.0 | 30,240.0 | +335.0 | +1.12% | 8,502 |
| 2026-02-17 | 30,230.0 | 30,240.0 | 29,870.0 | 29,905.0 | -215.0 | -0.71% | 12,036 |
| 2026-02-16 | 30,070.0 | 30,160.0 | 30,040.0 | 30,120.0 | +70.0 | +0.23% | 16,203 |
| 2026-02-13 | 30,070.0 | 30,160.0 | 29,965.0 | 30,050.0 | -560.0 | -1.83% | 26,700 |
| 2026-02-12 | 30,560.0 | 30,700.0 | 30,450.0 | 30,610.0 | -460.0 | -1.48% | 35,162 |
| 2026-02-10 | 31,220.0 | 31,250.0 | 31,000.0 | 31,070.0 | -70.0 | -0.22% | 22,668 |
| 2026-02-09 | 31,400.0 | 31,400.0 | 31,140.0 | 31,140.0 | +450.0 | +1.47% | 41,387 |
| 2026-02-06 | 30,410.0 | 30,690.0 | 30,280.0 | 30,690.0 | -360.0 | -1.16% | 34,350 |
| 2026-02-05 | 31,090.0 | 31,170.0 | 30,940.0 | 31,050.0 | -70.0 | -0.22% | 13,129 |
| 2026-02-04 | 30,970.0 | 31,120.0 | 30,940.0 | 31,120.0 | -120.0 | -0.38% | 9,994 |
| 2026-02-03 | 31,220.0 | 31,280.0 | 31,180.0 | 31,240.0 | +790.0 | +2.59% | 30,684 |
| 2026-02-02 | 30,860.0 | 30,950.0 | 30,440.0 | 30,450.0 | -160.0 | -0.52% | 23,808 |
| 2026-01-30 | 30,620.0 | 30,710.0 | 30,540.0 | 30,610.0 | -130.0 | -0.42% | 30,153 |
| 2026-01-29 | 30,660.0 | 30,780.0 | 30,570.0 | 30,740.0 | -50.0 | -0.16% | 19,862 |
| 2026-01-28 | 30,590.0 | 30,790.0 | 30,580.0 | 30,790.0 | -190.0 | -0.61% | 32,599 |
| 2026-01-27 | 30,830.0 | 30,980.0 | 30,770.0 | 30,980.0 | +370.0 | +1.21% | 24,966 |
| 2026-01-26 | 30,830.0 | 30,830.0 | 30,470.0 | 30,610.0 | -920.0 | -2.92% | 55,808 |
| 2026-01-23 | 31,460.0 | 31,580.0 | 31,440.0 | 31,530.0 | +110.0 | +0.35% | 46,529 |
| 2026-01-22 | 31,370.0 | 31,440.0 | 31,330.0 | 31,420.0 | +410.0 | +1.32% | 17,100 |
| 2026-01-21 | 30,890.0 | 31,010.0 | 30,880.0 | 31,010.0 | -180.0 | -0.58% | 22,221 |
| 2026-01-20 | 31,220.0 | 31,250.0 | 31,160.0 | 31,190.0 | -40.0 | -0.13% | 17,831 |
| 2026-01-19 | 31,650.0 | 31,680.0 | 31,140.0 | 31,230.0 | -470.0 | -1.48% | 44,131 |
| 2026-01-16 | 31,680.0 | 31,710.0 | 31,630.0 | 31,700.0 | +100.0 | +0.32% | 30,866 |
| 2026-01-15 | 31,510.0 | 31,600.0 | 31,470.0 | 31,600.0 | -200.0 | -0.63% | 25,404 |
| 2026-01-14 | 31,820.0 | 31,880.0 | 31,770.0 | 31,800.0 | -10.0 | -0.03% | 19,119 |
| 2026-01-13 | 31,610.0 | 31,830.0 | 31,590.0 | 31,810.0 | +510.0 | +1.63% | 45,811 |
| 2026-01-09 | 31,200.0 | 31,300.0 | 31,200.0 | 31,300.0 | +260.0 | +0.84% | 29,091 |
| 2026-01-08 | 31,160.0 | 31,230.0 | 31,000.0 | 31,040.0 | -140.0 | -0.45% | 26,069 |
| 2026-01-07 | 31,240.0 | 31,280.0 | 31,170.0 | 31,180.0 | +110.0 | +0.35% | 42,446 |
| 2026-01-06 | 31,020.0 | 31,070.0 | 31,000.0 | 31,070.0 | +50.0 | +0.16% | 64,096 |
| 2026-01-05 | 30,950.0 | 31,030.0 | 30,940.0 | 31,020.0 | +70.0 | +0.23% | 34,718 |
| 2025-12-30 | 30,910.0 | 31,000.0 | 30,900.0 | 30,950.0 | -90.0 | -0.29% | 11,949 |
| 2025-12-29 | 31,140.0 | 31,140.0 | 31,040.0 | 31,040.0 | -30.0 | -0.10% | 25,134 |
| 2025-12-26 | 31,070.0 | 31,160.0 | 31,040.0 | 31,070.0 | +50.0 | +0.16% | 33,499 |
| 2025-12-25 | 30,950.0 | 31,050.0 | 30,950.0 | 31,020.0 | +180.0 | +0.58% | 18,574 |
| 2025-12-24 | 30,950.0 | 30,980.0 | 30,830.0 | 30,840.0 | +50.0 | +0.16% | 21,774 |
| 2025-12-23 | 30,980.0 | 30,980.0 | 30,760.0 | 30,790.0 | -120.0 | -0.39% | 29,346 |
| 2025-12-22 | 31,000.0 | 31,010.0 | 30,910.0 | 30,910.0 | +660.0 | +2.18% | 44,801 |
| 2025-12-19 | 30,260.0 | 30,400.0 | 30,250.0 | 30,250.0 | +120.0 | +0.40% | 16,859 |
| 2025-12-18 | 30,030.0 | 30,140.0 | 30,000.0 | 30,130.0 | -190.0 | -0.63% | 21,084 |
| 2025-12-17 | 30,180.0 | 30,340.0 | 30,100.0 | 30,320.0 | +200.0 | +0.66% | 7,431 |
| 2025-12-16 | 30,340.0 | 30,340.0 | 30,110.0 | 30,120.0 | -350.0 | -1.15% | 26,673 |
| 2025-12-15 | 30,550.0 | 30,620.0 | 30,450.0 | 30,470.0 | -410.0 | -1.33% | 26,329 |
| 2025-12-12 | 30,790.0 | 30,880.0 | 30,770.0 | 30,880.0 | +310.0 | +1.01% | 36,576 |
| 2025-12-11 | 30,740.0 | 30,740.0 | 30,480.0 | 30,570.0 | -190.0 | -0.62% | 26,994 |
| 2025-12-10 | 30,770.0 | 30,810.0 | 30,720.0 | 30,760.0 | +70.0 | +0.23% | 14,327 |
| 2025-12-09 | 30,680.0 | 30,710.0 | 30,630.0 | 30,690.0 | -10.0 | -0.03% | 14,252 |
| 2025-12-08 | 30,630.0 | 30,700.0 | 30,560.0 | 30,700.0 | +180.0 | +0.59% | 13,356 |
| 2025-12-05 | 30,520.0 | 30,600.0 | 30,490.0 | 30,520.0 | -230.0 | -0.75% | 18,223 |
| 2025-12-04 | 30,750.0 | 30,840.0 | 30,690.0 | 30,750.0 | 0.0 | 0.00% | 33,324 |
| 2025-12-03 | 30,700.0 | 30,800.0 | 30,630.0 | 30,750.0 | +180.0 | +0.59% | 38,292 |
| 2025-12-02 | 30,540.0 | 30,620.0 | 30,510.0 | 30,570.0 | +70.0 | +0.23% | 19,212 |
| 2025-12-01 | 30,830.0 | 30,830.0 | 30,420.0 | 30,500.0 | -310.0 | -1.01% | 38,519 |
| 2025-11-28 | 30,730.0 | 30,820.0 | 30,710.0 | 30,810.0 | +150.0 | +0.49% | 23,173 |
| 2025-11-27 | 30,700.0 | 30,700.0 | 30,600.0 | 30,660.0 | +120.0 | +0.39% | 20,877 |
| 2025-11-26 | 30,480.0 | 30,550.0 | 30,420.0 | 30,540.0 | +290.0 | +0.96% | 16,593 |
| 2025-11-25 | 30,290.0 | 30,330.0 | 30,220.0 | 30,250.0 | +600.0 | +2.02% | 19,488 |
| 2025-11-21 | 29,705.0 | 29,820.0 | 29,650.0 | 29,650.0 | -800.0 | -2.63% | 22,918 |
| 2025-11-20 | 30,360.0 | 30,570.0 | 30,330.0 | 30,450.0 | +840.0 | +2.84% | 50,130 |
| 2025-11-19 | 29,665.0 | 29,695.0 | 29,500.0 | 29,610.0 | -50.0 | -0.17% | 17,786 |
| 2025-11-18 | 29,890.0 | 29,930.0 | 29,535.0 | 29,660.0 | -510.0 | -1.69% | 16,286 |
| 2025-11-17 | 30,040.0 | 30,170.0 | 29,965.0 | 30,170.0 | +140.0 | +0.47% | 10,207 |
| 2025-11-14 | 30,040.0 | 30,090.0 | 29,900.0 | 30,030.0 | -630.0 | -2.05% | 25,072 |
| 2025-11-13 | 30,460.0 | 30,660.0 | 30,460.0 | 30,660.0 | +60.0 | +0.20% | 27,546 |
| 2025-11-12 | 30,380.0 | 30,600.0 | 30,380.0 | 30,600.0 | +240.0 | +0.79% | 25,333 |
| 2025-11-11 | 30,360.0 | 30,430.0 | 30,290.0 | 30,360.0 | +360.0 | +1.20% | 24,157 |
| 2025-11-10 | 29,935.0 | 30,080.0 | 29,855.0 | 30,000.0 | +175.0 | +0.59% | 20,519 |
| 2025-11-07 | 29,690.0 | 29,825.0 | 29,570.0 | 29,825.0 | -235.0 | -0.78% | 16,063 |
| 2025-11-06 | 30,210.0 | 30,210.0 | 30,040.0 | 30,060.0 | +75.0 | +0.25% | 7,451 |
| 2025-11-05 | 29,900.0 | 29,985.0 | 29,615.0 | 29,985.0 | -45.0 | -0.15% | 27,946 |
| 2025-11-04 | 30,400.0 | 30,430.0 | 30,020.0 | 30,030.0 | -450.0 | -1.48% | 26,366 |
| 2025-10-31 | 30,430.0 | 30,480.0 | 30,380.0 | 30,480.0 | +140.0 | +0.46% | 10,791 |
| 2025-10-30 | 30,300.0 | 30,510.0 | 30,190.0 | 30,340.0 | +30.0 | +0.10% | 31,779 |
| 2025-10-29 | 30,120.0 | 30,330.0 | 30,070.0 | 30,310.0 | +260.0 | +0.87% | 21,970 |
| 2025-10-28 | 30,230.0 | 30,240.0 | 30,000.0 | 30,050.0 | -150.0 | -0.50% | 16,384 |
| 2025-10-27 | 30,130.0 | 30,220.0 | 30,040.0 | 30,200.0 | +785.0 | +2.67% | 26,945 |
| 2025-10-23 | 29,275.0 | 29,460.0 | 29,240.0 | 29,415.0 | -35.0 | -0.12% | 25,506 |
| 2025-10-22 | 29,430.0 | 29,515.0 | 29,350.0 | 29,450.0 | +110.0 | +0.37% | 25,235 |
| 2025-10-21 | 29,255.0 | 29,370.0 | 29,195.0 | 29,340.0 | +360.0 | +1.24% | 16,972 |
| 2025-10-20 | 28,955.0 | 29,080.0 | 28,885.0 | 28,980.0 | +575.0 | +2.02% | 23,714 |
| 2025-10-17 | 28,590.0 | 28,660.0 | 28,385.0 | 28,405.0 | -630.0 | -2.17% | 30,927 |
| 2025-10-16 | 29,015.0 | 29,070.0 | 28,880.0 | 29,035.0 | +15.0 | +0.05% | 13,941 |
| 2025-10-15 | 29,035.0 | 29,060.0 | 28,945.0 | 29,020.0 | +155.0 | +0.54% | 13,008 |
| 2025-10-14 | 29,185.0 | 29,330.0 | 28,815.0 | 28,865.0 | -800.0 | -2.70% | 50,958 |
| 2025-10-10 | 29,715.0 | 29,730.0 | 29,615.0 | 29,665.0 | -110.0 | -0.37% | 12,896 |
| 2025-10-09 | 29,730.0 | 29,775.0 | 29,625.0 | 29,775.0 | +285.0 | +0.97% | 19,151 |
| 2025-10-08 | 29,375.0 | 29,530.0 | 29,375.0 | 29,490.0 | +325.0 | +1.11% | 21,380 |
| 2025-10-07 | 29,130.0 | 29,195.0 | 29,125.0 | 29,165.0 | +105.0 | +0.36% | 19,278 |
| 2025-10-06 | 28,975.0 | 29,150.0 | 28,945.0 | 29,060.0 | +435.0 | +1.52% | 37,998 |
| 2025-10-03 | 28,465.0 | 28,640.0 | 28,455.0 | 28,625.0 | +205.0 | +0.72% | 18,849 |
| 2025-10-02 | 28,405.0 | 28,480.0 | 28,405.0 | 28,420.0 | +205.0 | +0.73% | 7,066 |
| 2025-10-01 | 28,425.0 | 28,450.0 | 28,205.0 | 28,215.0 | -280.0 | -0.98% | 15,083 |
| 2025-09-30 | 28,485.0 | 28,530.0 | 28,400.0 | 28,495.0 | -50.0 | -0.18% | 7,272 |
| 2025-09-29 | 28,605.0 | 28,605.0 | 28,520.0 | 28,545.0 | +80.0 | +0.28% | 17,821 |
| 2025-09-26 | 28,490.0 | 28,530.0 | 28,415.0 | 28,465.0 | +5.0 | +0.02% | 18,412 |
| 2025-09-25 | 28,440.0 | 28,470.0 | 28,410.0 | 28,460.0 | +30.0 | +0.11% | 17,626 |
| 2025-09-24 | 28,295.0 | 28,430.0 | 28,250.0 | 28,430.0 | +75.0 | +0.26% | 20,209 |
| 2025-09-22 | 28,365.0 | 28,430.0 | 28,345.0 | 28,355.0 | +205.0 | +0.73% | 23,697 |
| 2025-09-19 | 28,290.0 | 28,310.0 | 28,095.0 | 28,150.0 | +25.0 | +0.09% | 26,196 |
| 2025-09-18 | 27,995.0 | 28,125.0 | 27,965.0 | 28,125.0 | +265.0 | +0.95% | 19,672 |
| 2025-09-17 | 27,875.0 | 27,885.0 | 27,815.0 | 27,860.0 | -155.0 | -0.55% | 25,120 |
| 2025-09-16 | 28,060.0 | 28,080.0 | 28,000.0 | 28,015.0 | +110.0 | +0.39% | 40,753 |
| 2025-09-12 | 27,875.0 | 27,960.0 | 27,875.0 | 27,905.0 | +105.0 | +0.38% | 25,425 |
| 2025-09-11 | 27,725.0 | 27,800.0 | 27,705.0 | 27,800.0 | — | — | 14,392 |
直近120営業日分を表示