KabuInsight

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（為替ヘッジあり）

2630
その他/その他/MAXIS S&P500 US Equity ETF (JPY Hedged)
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
2026-03-1314,200.014,260.014,190.014,215.0-70.0-0.49%7,016
2026-03-1214,455.014,455.014,265.014,285.0-175.0-1.21%368
2026-03-1114,455.014,500.014,450.014,460.0+25.0+0.17%1,412
2026-03-1014,390.014,435.014,385.014,435.0+315.0+2.23%2,438
2026-03-0914,090.014,125.013,990.014,120.0-445.0-3.06%12,093
2026-03-0614,510.014,570.014,510.014,565.0-5.0-0.03%2,423
2026-03-0514,655.014,670.014,570.014,570.0+145.0+1.01%7,850
2026-03-0414,475.014,515.014,400.014,425.0-105.0-0.72%7,728
2026-03-0314,615.014,620.014,510.014,530.0-85.0-0.58%2,662
2026-03-0214,485.014,615.014,475.014,615.0-45.0-0.31%8,208
2026-02-2714,655.014,685.014,650.014,660.0-105.0-0.71%228
2026-02-2614,770.014,780.014,760.014,765.0+95.0+0.65%2,342
2026-02-2514,670.014,695.014,660.014,670.0+80.0+0.55%1,807
2026-02-2414,575.014,610.014,575.014,590.0-85.0-0.58%2,355
2026-02-2014,630.014,675.014,630.014,675.0+20.0+0.14%10,422
2026-02-1914,740.014,740.014,645.014,655.0+50.0+0.34%558
2026-02-1814,565.014,605.014,565.014,605.0+115.0+0.79%226
2026-02-1714,585.014,590.014,485.014,490.0-95.0-0.65%1,078
2026-02-1614,585.014,600.014,580.014,585.0+45.0+0.31%770
2026-02-1314,585.014,605.014,535.014,540.0-295.0-1.99%2,401
2026-02-1214,790.014,840.014,780.014,835.0-5.0-0.03%2,384
2026-02-1014,800.014,845.014,800.014,840.0+55.0+0.37%1,072
2026-02-0914,865.014,865.014,780.014,785.0+180.0+1.23%17,568
2026-02-0614,495.014,605.014,345.014,605.0-75.0-0.51%19,703
2026-02-0514,750.014,750.014,640.014,680.0-75.0-0.51%7,082
2026-02-0414,750.014,770.014,735.014,755.0-140.0-0.94%445
2026-02-0314,835.014,915.014,835.014,895.0+260.0+1.78%12,653
2026-02-0214,760.014,790.014,610.014,635.0-110.0-0.75%15,284
2026-01-3014,845.014,850.014,745.014,745.0-165.0-1.11%13,246
2026-01-2914,860.014,910.014,840.014,910.0-45.0-0.30%991
2026-01-2814,880.014,955.014,880.014,955.0+110.0+0.74%11,864
2026-01-2714,830.014,885.014,820.014,845.0+115.0+0.78%7,947
2026-01-2614,695.014,730.014,685.014,730.0-55.0-0.37%5,567
2026-01-2314,765.014,785.014,735.014,785.0+120.0+0.82%11,902
2026-01-2214,790.014,790.014,665.014,665.0+85.0+0.58%1,025
2026-01-2114,515.014,630.014,510.014,580.0-55.0-0.38%2,181
2026-01-2014,670.014,685.014,635.014,635.0-50.0-0.34%15,111
2026-01-1914,780.014,780.014,685.014,685.0-190.0-1.28%13,137
2026-01-1614,850.014,875.014,845.014,875.0+85.0+0.57%8,770
2026-01-1514,785.014,790.014,770.014,790.0-50.0-0.34%175
2026-01-1414,865.014,875.014,840.014,840.0-35.0-0.24%458
2026-01-1314,880.014,895.014,870.014,875.0+85.0+0.57%1,638
2026-01-0914,730.014,795.014,730.014,790.0+60.0+0.41%236
2026-01-0814,795.014,805.014,730.014,730.0-100.0-0.67%15,771
2026-01-0714,835.014,840.014,830.014,830.0+55.0+0.37%793
2026-01-0614,740.014,780.014,735.014,775.0+80.0+0.54%1,575
2026-01-0514,680.014,700.014,675.014,695.0-75.0-0.51%12,830
2025-12-3014,750.014,780.014,745.014,770.0-35.0-0.24%7,765
2025-12-2914,815.014,825.014,800.014,805.0-10.0-0.07%6,200
2025-12-2614,815.014,835.014,805.014,815.0+560.0+3.93%6,812
2025-12-2514,850.014,850.014,255.014,255.0-500.0-3.39%4,857
2025-12-2414,740.014,770.014,740.014,755.0+55.0+0.37%10,569
2025-12-2314,680.014,715.014,680.014,700.0+55.0+0.38%6,175
2025-12-2214,660.014,665.014,645.014,645.0+150.0+1.03%2,101
2025-12-1914,505.014,510.014,300.014,495.0+90.0+0.62%1,602
2025-12-1814,395.014,420.014,380.014,405.0-125.0-0.86%5,556
2025-12-1714,520.014,545.014,500.014,530.0+10.0+0.07%813
2025-12-1614,780.014,780.014,505.014,520.0-135.0-0.92%2,253
2025-12-1514,615.014,660.014,615.014,655.0-140.0-0.95%1,409
2025-12-1214,765.014,800.014,760.014,795.0+190.0+1.30%5,001
2025-12-1114,725.014,725.014,605.014,605.0-65.0-0.44%1,494
2025-12-1014,665.014,670.014,635.014,670.0+25.0+0.17%1,076
2025-12-0914,690.014,695.014,645.014,645.0-100.0-0.68%3,617
2025-12-0814,720.014,745.014,705.014,745.0+10.0+0.07%5,417
2025-12-0514,690.014,735.014,685.014,735.0-20.0-0.14%7,222
2025-12-0414,745.014,760.014,735.014,755.0+30.0+0.20%2,238
2025-12-0314,710.014,740.014,695.014,725.0+115.0+0.79%9,963
2025-12-0214,645.014,685.014,610.014,610.0-35.0-0.24%4,605
2025-12-0114,800.014,800.014,615.014,645.0-95.0-0.64%3,608
2025-11-2814,690.014,740.014,600.014,740.0+60.0+0.41%3,321
2025-11-2714,610.014,685.014,610.014,680.0+70.0+0.48%2,654
2025-11-2614,505.014,620.014,505.014,610.0+210.0+1.46%3,519
2025-11-2514,430.014,435.014,400.014,400.0+295.0+2.09%3,795
2025-11-2114,090.014,150.014,085.014,105.0-395.0-2.72%15,420
2025-11-2014,450.014,505.014,450.014,500.0+300.0+2.11%27,259
2025-11-1914,260.014,285.014,200.014,200.0-55.0-0.39%7,559
2025-11-1814,395.014,410.014,255.014,255.0-310.0-2.13%2,674
2025-11-1714,640.014,640.014,510.014,565.0+65.0+0.45%913
2025-11-1414,540.014,550.014,490.014,500.0-300.0-2.03%2,179
2025-11-1314,735.014,800.014,735.014,800.00.00.00%2,765
2025-11-1214,760.014,800.014,755.014,800.0+15.0+0.10%1,947
2025-11-1114,760.014,785.014,705.014,785.0+175.0+1.20%9,985
2025-11-1014,590.014,710.014,545.014,610.0+95.0+0.65%8,116
2025-11-0714,650.014,650.014,475.014,515.0-95.0-0.65%3,441
2025-11-0614,675.014,675.014,610.014,610.0+30.0+0.21%7,645
2025-11-0514,595.014,595.014,500.014,580.0-65.0-0.44%40,021
2025-11-0414,700.014,770.014,640.014,645.0-160.0-1.08%11,610
2025-10-3114,855.014,855.014,800.014,805.0-60.0-0.40%667
2025-10-3014,860.014,930.014,830.014,865.0-45.0-0.30%3,088
2025-10-2914,865.014,910.014,860.014,910.0+150.0+1.02%11,723
2025-10-2814,835.014,840.014,760.014,760.0-30.0-0.20%11,868
2025-10-2714,750.014,790.014,745.014,790.0+335.0+2.32%8,242
2025-10-2314,435.014,525.014,415.014,455.0-110.0-0.76%10,568
2025-10-2214,525.014,565.014,510.014,565.0+60.0+0.41%455
2025-10-2114,520.014,555.014,505.014,505.0+65.0+0.45%1,032
2025-10-2014,380.014,440.014,360.014,440.0+225.0+1.58%7,930
2025-10-1714,380.014,380.014,195.014,215.0-220.0-1.52%2,106
2025-10-1614,405.014,435.014,385.014,435.0+30.0+0.21%1,082
2025-10-1514,350.014,490.014,340.014,405.0+120.0+0.84%5,888
2025-10-1414,350.014,415.014,235.014,285.0-280.0-1.92%9,312
2025-10-1014,570.014,575.014,555.014,565.0-5.0-0.03%5,339
2025-10-0914,600.014,610.014,570.014,570.0+65.0+0.45%8,455
2025-10-0814,500.014,530.014,495.014,505.0-35.0-0.24%4,078
2025-10-0714,540.014,555.014,530.014,540.0-10.0-0.07%1,681
2025-10-0614,550.014,555.014,530.014,550.00.00.00%1,918
2025-10-0314,520.014,550.014,510.014,550.0-50.0-0.34%1,485
2025-10-0214,445.014,600.014,445.014,600.0+220.0+1.53%2,154
2025-10-0114,415.014,415.014,370.014,380.0-5.0-0.03%3,489
2025-09-3014,390.014,400.014,380.014,385.0-20.0-0.14%2,758
2025-09-2914,370.014,405.014,370.014,405.0+100.0+0.70%1,508
2025-09-2614,280.014,305.014,260.014,305.0-35.0-0.24%1,759
2025-09-2514,360.014,380.014,340.014,340.0-70.0-0.49%1,884
2025-09-2414,400.014,415.014,385.014,410.0+30.0+0.21%17,667
2025-09-2214,410.014,410.014,380.014,380.0+55.0+0.38%18,080
2025-09-1914,365.014,375.014,325.014,325.00.00.00%4,722
2025-09-1814,320.014,345.014,315.014,325.0+10.0+0.07%17,464
2025-09-1714,275.014,315.014,275.014,315.0-5.0-0.03%15,097
2025-09-1614,305.014,340.014,300.014,320.0+70.0+0.49%6,750
2025-09-1214,230.014,255.014,230.014,250.0+120.0+0.85%18,742
2025-09-1114,150.014,155.014,130.014,130.0——24,489

直近120営業日分を表示