三菱ＵＦＪアセットマネジメント株式会社 ＭＡＸＩＳ Ｓ＆Ｐ５００均等ウェイト上場投信
383Aその他/その他/MAXIS S&P500 Equal Weight 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 | 2,341.0 | 2,362.0 | 2,340.0 | 2,362.0 | +6.0 | +0.25% | 111,247 |
| 2026-03-12 | 2,358.0 | 2,363.0 | 2,338.0 | 2,356.0 | -1.0 | -0.04% | 36,507 |
| 2026-03-11 | 2,369.0 | 2,386.0 | 2,357.0 | 2,357.0 | -22.0 | -0.92% | 6,753 |
| 2026-03-10 | 2,410.0 | 2,410.0 | 2,378.0 | 2,379.0 | +19.0 | +0.81% | 1,705 |
| 2026-03-09 | 2,400.0 | 2,400.0 | 2,342.0 | 2,360.0 | -64.0 | -2.64% | 35,952 |
| 2026-03-06 | 2,414.0 | 2,445.0 | 2,410.0 | 2,424.0 | +2.0 | +0.08% | 25,031 |
| 2026-03-05 | 2,428.0 | 2,448.0 | 2,417.0 | 2,422.0 | +10.0 | +0.41% | 101,540 |
| 2026-03-04 | 2,448.0 | 2,448.0 | 2,408.0 | 2,412.0 | -20.0 | -0.82% | 1,856 |
| 2026-03-03 | 2,425.0 | 2,445.0 | 2,425.0 | 2,432.0 | +10.0 | +0.41% | 53,181 |
| 2026-03-02 | 2,390.0 | 2,423.0 | 2,390.0 | 2,422.0 | 0.0 | 0.00% | 2,633 |
| 2026-02-27 | 2,420.0 | 2,422.0 | 2,416.0 | 2,422.0 | +9.0 | +0.37% | 1,451 |
| 2026-02-26 | 2,421.0 | 2,421.0 | 2,411.0 | 2,413.0 | +1.0 | +0.04% | 1,567 |
| 2026-02-25 | 2,421.0 | 2,421.0 | 2,409.0 | 2,412.0 | +25.0 | +1.05% | 1,629 |
| 2026-02-24 | 2,422.0 | 2,422.0 | 2,378.0 | 2,387.0 | -33.0 | -1.36% | 2,123 |
| 2026-02-20 | 2,419.0 | 2,420.0 | 2,397.0 | 2,420.0 | +40.0 | +1.68% | 2,253 |
| 2026-02-19 | 2,416.0 | 2,416.0 | 2,380.0 | 2,380.0 | -18.0 | -0.75% | 22,786 |
| 2026-02-18 | 2,362.0 | 2,398.0 | 2,355.0 | 2,398.0 | +42.0 | +1.78% | 2,964 |
| 2026-02-17 | 2,399.0 | 2,399.0 | 2,356.0 | 2,356.0 | -24.0 | -1.01% | 347 |
| 2026-02-16 | 2,381.0 | 2,381.0 | 2,356.0 | 2,380.0 | +21.0 | +0.89% | 51,817 |
| 2026-02-13 | 2,353.0 | 2,399.0 | 2,331.0 | 2,359.0 | -23.0 | -0.97% | 152,631 |
| 2026-02-12 | 2,423.0 | 2,423.0 | 2,367.0 | 2,382.0 | -18.0 | -0.75% | 53,204 |
| 2026-02-10 | 2,421.0 | 2,421.0 | 2,395.0 | 2,400.0 | -15.0 | -0.62% | 26,859 |
| 2026-02-09 | 2,429.0 | 2,429.0 | 2,400.0 | 2,415.0 | +36.0 | +1.51% | 1,752 |
| 2026-02-06 | 2,390.0 | 2,400.0 | 2,366.0 | 2,379.0 | -19.0 | -0.79% | 1,468 |
| 2026-02-05 | 2,400.0 | 2,401.0 | 2,391.0 | 2,398.0 | +26.0 | +1.10% | 26,214 |
| 2026-02-04 | 2,357.0 | 2,390.0 | 2,357.0 | 2,372.0 | +9.0 | +0.38% | 29,720 |
| 2026-02-03 | 2,350.0 | 2,365.0 | 2,350.0 | 2,363.0 | +43.0 | +1.85% | 2,349 |
| 2026-02-02 | 2,341.0 | 2,343.0 | 2,320.0 | 2,320.0 | -5.0 | -0.22% | 2,470 |
| 2026-01-30 | 2,330.0 | 2,330.0 | 2,317.0 | 2,325.0 | +7.0 | +0.30% | 877 |
| 2026-01-29 | 2,330.0 | 2,343.0 | 2,310.0 | 2,318.0 | -4.0 | -0.17% | 4,766 |
| 2026-01-28 | 2,350.0 | 2,350.0 | 2,316.0 | 2,322.0 | -69.0 | -2.89% | 3,934 |
| 2026-01-27 | 2,340.0 | 2,391.0 | 2,340.0 | 2,391.0 | +55.0 | +2.35% | 4,129 |
| 2026-01-26 | 2,415.0 | 2,415.0 | 2,324.0 | 2,336.0 | -84.0 | -3.47% | 229,822 |
| 2026-01-23 | 2,416.0 | 2,420.0 | 2,416.0 | 2,420.0 | +4.0 | +0.17% | 1,456 |
| 2026-01-22 | 2,410.0 | 2,423.0 | 2,401.0 | 2,416.0 | +17.0 | +0.71% | 1,223 |
| 2026-01-21 | 2,380.0 | 2,422.0 | 2,368.0 | 2,399.0 | -1.0 | -0.04% | 1,827 |
| 2026-01-20 | 2,423.0 | 2,423.0 | 2,383.0 | 2,400.0 | -23.0 | -0.95% | 4,997 |
| 2026-01-19 | 2,419.0 | 2,423.0 | 2,397.0 | 2,423.0 | 0.0 | 0.00% | 2,563 |
| 2026-01-16 | 2,423.0 | 2,423.0 | 2,414.0 | 2,423.0 | +4.0 | +0.17% | 1,629 |
| 2026-01-15 | 2,420.0 | 2,420.0 | 2,397.0 | 2,419.0 | +12.0 | +0.50% | 3,937 |
| 2026-01-14 | 2,400.0 | 2,410.0 | 2,400.0 | 2,407.0 | +8.0 | +0.33% | 1,462 |
| 2026-01-13 | 2,392.0 | 2,399.0 | 2,381.0 | 2,399.0 | +35.0 | +1.48% | 3,026 |
| 2026-01-09 | 2,335.0 | 2,364.0 | 2,335.0 | 2,364.0 | +29.0 | +1.24% | 6,385 |
| 2026-01-08 | 2,326.0 | 2,392.0 | 2,325.0 | 2,335.0 | -21.0 | -0.89% | 4,530 |
| 2026-01-07 | 2,349.0 | 2,360.0 | 2,349.0 | 2,356.0 | +31.0 | +1.33% | 1,931 |
| 2026-01-06 | 2,329.0 | 2,348.0 | 2,323.0 | 2,325.0 | +10.0 | +0.43% | 12,942 |
| 2026-01-05 | 2,308.0 | 2,334.0 | 2,308.0 | 2,315.0 | +2.0 | +0.09% | 2,992 |
| 2025-12-30 | 2,332.0 | 2,332.0 | 2,306.0 | 2,313.0 | -7.0 | -0.30% | 1,134 |
| 2025-12-29 | 2,329.0 | 2,329.0 | 2,312.0 | 2,320.0 | 0.0 | 0.00% | 1,930 |
| 2025-12-26 | 2,330.0 | 2,332.0 | 2,310.0 | 2,320.0 | -2.0 | -0.09% | 3,569 |
| 2025-12-25 | 2,330.0 | 2,330.0 | 2,270.0 | 2,322.0 | +24.0 | +1.04% | 1,447 |
| 2025-12-24 | 2,315.0 | 2,315.0 | 2,297.0 | 2,298.0 | -17.0 | -0.73% | 4,291 |
| 2025-12-23 | 2,320.0 | 2,332.0 | 2,303.0 | 2,315.0 | +5.0 | +0.22% | 2,364 |
| 2025-12-22 | 2,301.0 | 2,324.0 | 2,301.0 | 2,310.0 | +15.0 | +0.65% | 2,140 |
| 2025-12-19 | 2,292.0 | 2,295.0 | 2,275.0 | 2,295.0 | +15.0 | +0.66% | 1,149 |
| 2025-12-18 | 2,253.0 | 2,280.0 | 2,253.0 | 2,280.0 | +4.0 | +0.18% | 1,336 |
| 2025-12-17 | 2,298.0 | 2,298.0 | 2,256.0 | 2,276.0 | -19.0 | -0.83% | 4,448 |
| 2025-12-16 | 2,290.0 | 2,295.0 | 2,275.0 | 2,295.0 | -1.0 | -0.04% | 2,204 |
| 2025-12-15 | 2,338.0 | 2,338.0 | 2,290.0 | 2,296.0 | -42.0 | -1.80% | 2,859 |
| 2025-12-12 | 2,306.0 | 2,338.0 | 2,300.0 | 2,338.0 | +38.0 | +1.65% | 1,664 |
| 2025-12-11 | 2,310.0 | 2,310.0 | 2,275.0 | 2,300.0 | +10.0 | +0.44% | 6,501 |
| 2025-12-10 | 2,303.0 | 2,303.0 | 2,265.0 | 2,290.0 | +11.0 | +0.48% | 9,682 |
| 2025-12-09 | 2,270.0 | 2,280.0 | 2,265.0 | 2,279.0 | -2.0 | -0.09% | 1,350 |
| 2025-12-08 | 2,282.0 | 2,282.0 | 2,265.0 | 2,281.0 | -6.0 | -0.26% | 1,990 |
| 2025-12-05 | 2,269.0 | 2,287.0 | 2,258.0 | 2,287.0 | +9.0 | +0.40% | 11,697 |
| 2025-12-04 | 2,280.0 | 2,327.0 | 2,269.0 | 2,278.0 | -12.0 | -0.52% | 18,691 |
| 2025-12-03 | 2,295.0 | 2,295.0 | 2,262.0 | 2,290.0 | 0.0 | 0.00% | 2,285 |
| 2025-12-02 | 2,305.0 | 2,305.0 | 2,266.0 | 2,290.0 | +24.0 | +1.06% | 1,345 |
| 2025-12-01 | 2,422.0 | 2,422.0 | 2,266.0 | 2,266.0 | -34.0 | -1.48% | 9,987 |
| 2025-11-28 | 2,289.0 | 2,300.0 | 2,272.0 | 2,300.0 | +20.0 | +0.88% | 1,360 |
| 2025-11-27 | 2,287.0 | 2,287.0 | 2,272.0 | 2,280.0 | +11.0 | +0.48% | 2,695 |
| 2025-11-26 | 2,250.0 | 2,269.0 | 2,249.0 | 2,269.0 | +29.0 | +1.29% | 3,954 |
| 2025-11-25 | 2,239.0 | 2,240.0 | 2,214.0 | 2,240.0 | +35.0 | +1.59% | 1,860 |
| 2025-11-21 | 2,220.0 | 2,220.0 | 2,199.0 | 2,205.0 | -31.0 | -1.39% | 6,802 |
| 2025-11-20 | 2,210.0 | 2,240.0 | 2,210.0 | 2,236.0 | +20.0 | +0.90% | 7,101 |
| 2025-11-19 | 2,220.0 | 2,220.0 | 2,196.0 | 2,216.0 | -11.0 | -0.49% | 8,972 |
| 2025-11-18 | 2,220.0 | 2,227.0 | 2,185.0 | 2,227.0 | -13.0 | -0.58% | 13,319 |
| 2025-11-17 | 2,240.0 | 2,241.0 | 2,216.0 | 2,240.0 | 0.0 | 0.00% | 11,286 |
| 2025-11-14 | 2,324.0 | 2,324.0 | 2,222.0 | 2,240.0 | -7.0 | -0.31% | 45,723 |
| 2025-11-12 | 2,299.0 | 2,299.0 | 2,237.0 | 2,247.0 | -2.0 | -0.09% | 7,404 |
| 2025-11-11 | 2,267.0 | 2,274.0 | 2,225.0 | 2,249.0 | +31.0 | +1.40% | 8,718 |
| 2025-11-10 | 2,174.0 | 2,238.0 | 2,174.0 | 2,218.0 | +26.0 | +1.19% | 917 |
| 2025-11-07 | 2,250.0 | 2,250.0 | 2,181.0 | 2,192.0 | -11.0 | -0.50% | 25,120 |
| 2025-11-06 | 2,242.0 | 2,242.0 | 2,203.0 | 2,203.0 | +10.0 | +0.46% | 316 |
| 2025-11-05 | 2,167.0 | 2,213.0 | 2,167.0 | 2,193.0 | +3.0 | +0.14% | 198 |
| 2025-11-04 | 2,239.0 | 2,239.0 | 2,190.0 | 2,190.0 | -19.0 | -0.86% | 523 |
| 2025-10-31 | 2,256.0 | 2,256.0 | 2,208.0 | 2,209.0 | +1.0 | +0.05% | 438 |
| 2025-10-30 | 2,209.0 | 2,216.0 | 2,206.0 | 2,208.0 | -15.0 | -0.67% | 932 |
| 2025-10-29 | 2,280.0 | 2,280.0 | 2,210.0 | 2,223.0 | -11.0 | -0.49% | 299 |
| 2025-10-28 | 2,306.0 | 2,306.0 | 2,233.0 | 2,234.0 | -22.0 | -0.98% | 1,189 |
| 2025-10-27 | 2,275.0 | 2,275.0 | 2,246.0 | 2,256.0 | +16.0 | +0.71% | 1,499 |
| 2025-10-24 | 2,273.0 | 2,273.0 | 2,228.0 | 2,240.0 | +17.0 | +0.76% | 14,656 |
| 2025-10-23 | 2,219.0 | 2,223.0 | 2,209.0 | 2,223.0 | +4.0 | +0.18% | 322 |
| 2025-10-22 | 2,226.0 | 2,268.0 | 2,214.0 | 2,219.0 | +18.0 | +0.82% | 102 |
| 2025-10-21 | 2,200.0 | 2,201.0 | 2,189.0 | 2,201.0 | +4.0 | +0.18% | 653 |
| 2025-10-20 | 2,191.0 | 2,197.0 | 2,171.0 | 2,197.0 | +56.0 | +2.62% | 434 |
| 2025-10-17 | 2,217.0 | 2,217.0 | 2,140.0 | 2,141.0 | -36.0 | -1.65% | 130 |
| 2025-10-16 | 2,188.0 | 2,188.0 | 2,177.0 | 2,177.0 | -7.0 | -0.32% | 779 |
| 2025-10-15 | 2,216.0 | 2,216.0 | 2,184.0 | 2,184.0 | +18.0 | +0.83% | 4,218 |
| 2025-10-14 | 2,272.0 | 2,272.0 | 2,166.0 | 2,166.0 | -56.0 | -2.52% | 2,393 |
| 2025-10-10 | 2,244.0 | 2,244.0 | 2,218.0 | 2,222.0 | -14.0 | -0.63% | 1,887 |
| 2025-10-09 | 2,275.0 | 2,275.0 | 2,229.0 | 2,236.0 | +11.0 | +0.49% | 44,967 |
| 2025-10-08 | 2,223.0 | 2,227.0 | 2,223.0 | 2,225.0 | +22.0 | +1.00% | 10,045 |
| 2025-10-07 | 2,254.0 | 2,254.0 | 2,199.0 | 2,203.0 | -1.0 | -0.05% | 66 |
| 2025-10-06 | 2,309.0 | 2,309.0 | 2,193.0 | 2,204.0 | +45.0 | +2.08% | 378 |
| 2025-10-03 | 2,159.0 | 2,160.0 | 2,150.0 | 2,159.0 | +10.0 | +0.47% | 146 |
| 2025-10-02 | 2,149.0 | 2,149.0 | 2,143.0 | 2,149.0 | +13.0 | +0.61% | 115 |
| 2025-10-01 | 2,160.0 | 2,160.0 | 2,136.0 | 2,136.0 | -12.0 | -0.56% | 89 |
| 2025-09-30 | 2,154.0 | 2,154.0 | 2,148.0 | 2,148.0 | -6.0 | -0.28% | 223 |
| 2025-09-29 | 2,160.0 | 2,160.0 | 2,152.0 | 2,154.0 | +13.0 | +0.61% | 3,140 |
| 2025-09-26 | 2,160.0 | 2,160.0 | 2,140.0 | 2,141.0 | -7.0 | -0.33% | 1,299 |
| 2025-09-25 | 2,132.0 | 2,148.0 | 2,132.0 | 2,148.0 | +7.0 | +0.33% | 55,009 |
| 2025-09-24 | 2,185.0 | 2,185.0 | 2,132.0 | 2,141.0 | +4.0 | +0.19% | 377 |
| 2025-09-22 | 2,192.0 | 2,192.0 | 2,136.0 | 2,137.0 | -5.0 | -0.23% | 7,906 |
| 2025-09-19 | 2,163.0 | 2,163.0 | 2,130.0 | 2,142.0 | +22.0 | +1.04% | 516 |
| 2025-09-18 | 2,120.0 | 2,120.0 | 2,112.0 | 2,120.0 | +20.0 | +0.95% | 582 |
| 2025-09-17 | 2,114.0 | 2,114.0 | 2,098.0 | 2,100.0 | -16.0 | -0.76% | 57,384 |
| 2025-09-16 | 2,180.0 | 2,180.0 | 2,116.0 | 2,116.0 | -20.0 | -0.94% | 56,733 |
| 2025-09-12 | 2,145.0 | 2,145.0 | 2,132.0 | 2,136.0 | +21.0 | +0.99% | 558 |
| 2025-09-11 | 2,178.0 | 2,178.0 | 2,107.0 | 2,115.0 | — | — | 3,973 |
直近120営業日分を表示