MAXIS米国株式(S&P500)上場投信（2558）の株価チャート
株価
6/25
- 前日 (6/24)
- 3,427
- 始値
- 3,442
- 高値
- 3,448
- 安値
- 3,430
- 終値 +0.58%
- 3,447
- 出来高 +15.89%
- 117,495
乖離率
- 株価（5日）
移動平均値 - -0.09%
3,450 - 株価（25日）
移動平均値 - -0.17%
3,453 - 出来高（5日）
移動平均値 - -40.67%
198,053
2026/01/28～2026/06/25
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 06/25 | 3,442 | 3,448 | 3,430 | 3,447 | +0.58% | 117,495 | - | -0.17% | - | - |
| 06/24 | 3,423 | 3,430 | 3,417 | 3,427 | -0.06% | 101,388 | - | -0.7% | - | - |
| 06/23 | 3,464 | 3,469 | 3,429 | 3,429 | -1.18% | 175,841 | - | -0.58% | - | - |
| 06/22 | 3,451 | 3,470 | 3,451 | 3,470 | -0.26% | 480,840 | - | +0.67% | - | - |
| 06/19 | 3,467 | 3,479 | 3,455 | 3,479 | +0.69% | 114,700 | - | +1.05% | - | - |
| 06/18 | 3,447 | 3,464 | 3,440 | 3,455 | -0.26% | 297,738 | - | +0.44% | - | - |
| 06/17 | 3,465 | 3,474 | 3,460 | 3,464 | -0.43% | 110,872 | - | +0.76% | - | - |
| 06/16 | 3,475 | 3,479 | 3,467 | 3,479 | +0.26% | 139,252 | - | +1.31% | - | - |
| 06/15 | 3,441 | 3,480 | 3,439 | 3,470 | +1.67% | 248,705 | - | +1.2% | - | - |
| 06/12 | 3,407 | 3,413 | 3,398 | 3,413 | +1.4% | 195,799 | - | -0.32% | - | - |
| 06/11 | 3,337 | 3,370 | 3,330 | 3,366 | -0.77% | 151,979 | - | -1.61% | - | - |
| 06/10 | 3,394 | 3,400 | 3,380 | 3,392 | -0.93% | 124,769 | - | -0.79% | - | - |
| 06/09 | 3,409 | 3,424 | 3,392 | 3,424 | +0.59% | 89,315 | - | +0.29% | - | - |
| 06/09 | 株式分割 1→10 | |||||||||
| 06/08 | 3,397 | 3,450 | 3,389 | 3,404 | -2.1% | 270,567 | - | -0.15% | - | - |
| 06/05 | 3,495 | 3,525 | 3,462 | 3,477 | -0.37% | 93,449 | - | +2.14% | - | - |
| 06/04 | 3,488 | 3,511 | 3,470 | 3,490 | -0.74% | 201,320 | - | +2.74% | - | - |
| 06/03 | 3,519 | 3,540 | 3,509 | 3,516 | +0.6% | 227,080 | - | +3.78% | - | - |
| 06/02 | 3,499 | 3,499 | 3,480 | 3,495 | +0.03% | 183,850 | - | +3.46% | - | - |
| 06/01 | 3,486 | 3,498 | 3,486 | 3,494 | +0.52% | 261,720 | - | +3.74% | - | - |
| 05/29 | 3,475 | 3,480 | 3,469 | 3,476 | +0.61% | 282,050 | - | +3.48% | - | - |
| 05/28 | 3,459 | 3,466 | 3,445 | 3,455 | 0% | 204,400 | - | +3.17% | - | - |
| 05/27 | 3,454 | 3,457 | 3,449 | 3,455 | -0.17% | 237,710 | - | +3.41% | - | - |
| 05/26 | 3,454 | 3,461 | 3,443 | 3,461 | -0.12% | 267,320 | - | +3.9% | - | - |
| 05/25 | 3,446 | 3,465 | 3,442 | 3,465 | +1.17% | 207,980 | - | +4.37% | - | - |
| 05/22 | 3,419 | 3,429 | 3,418 | 3,425 | +0.59% | 428,760 | - | +3.54% | - | - |
| 05/21 | 3,390 | 3,409 | 3,387 | 3,405 | +1.07% | 288,340 | - | +3.34% | - | - |
| 05/20 | 3,375 | 3,379 | 3,362 | 3,369 | -0.53% | 158,220 | - | +2.59% | - | - |
| 05/19 | 3,392 | 3,399 | 3,376 | 3,387 | +0.5% | 123,550 | - | +3.48% | - | - |
| 05/18 | 3,383 | 3,385 | 3,367 | 3,370 | -1.03% | 245,650 | - | +3.31% | - | - |
| 05/15 | 3,422 | 3,425 | 3,400 | 3,405 | +0.35% | 262,250 | - | +4.83% | - | - |
| 05/14 | 3,392 | 3,397 | 3,383 | 3,393 | +0.77% | 285,550 | - | +4.95% | - | - |
| 05/13 | 3,355 | 3,370 | 3,355 | 3,367 | +0.3% | 133,310 | - | +4.63% | - | - |
| 05/12 | 3,358 | 3,362 | 3,342 | 3,357 | +0.39% | 298,490 | - | +4.84% | - | - |
| 05/11 | 3,335 | 3,346 | 3,333 | 3,344 | +0.57% | 203,430 | - | +4.89% | - | - |
| 05/08 | 3,315 | 3,326 | 3,314 | 3,325 | +0.15% | 168,650 | - | +4.86% | - | - |
| 05/07 | 3,310 | 3,320 | 3,309 | 3,320 | +1.41% | 302,490 | - | +5.23% | - | - |
| 05/01 | 3,266 | 3,276 | 3,266 | 3,274 | -0.49% | 224,320 | - | +4.2% | - | - |
| 04/30 | 3,305 | 3,310 | 3,287 | 3,290 | 0% | 224,950 | - | +5.04% | - | - |
| 04/28 | 3,297 | 3,301 | 3,283 | 3,290 | +0.15% | 260,300 | - | +5.41% | - | - |
| 04/27 | 3,284 | 3,293 | 3,282 | 3,285 | +0.4% | 254,770 | - | +5.66% | - | - |
| 04/24 | 3,276 | 3,279 | 3,268 | 3,272 | +0.18% | 156,660 | - | +5.65% | - | - |
| 04/23 | 3,274 | 3,274 | 3,252 | 3,266 | +0.37% | 241,020 | - | +5.76% | - | - |
| 04/22 | 3,256 | 3,260 | 3,254 | 3,254 | -0.18% | 145,720 | - | +5.62% | - | - |
| 04/21 | 3,255 | 3,262 | 3,255 | 3,260 | +0.59% | 348,310 | - | +6.09% | - | - |
| 04/20 | 3,240 | 3,243 | 3,237 | 3,241 | +0.22% | 162,470 | - | +5.74% | - | - |
| 04/17 | 3,229 | 3,236 | 3,227 | 3,234 | +0.43% | 194,970 | - | +5.76% | - | - |
| 04/16 | 3,215 | 3,220 | 3,210 | 3,220 | +1.04% | 264,030 | - | +5.5% | - | - |
| 04/15 | 3,187 | 3,193 | 3,185 | 3,187 | +0.98% | 260,080 | - | +4.63% | - | - |
| 04/14 | 3,157 | 3,158 | 3,151 | 3,156 | +1.32% | 133,470 | - | +3.75% | - | - |
| 04/13 | 3,101 | 3,115 | 3,099 | 3,115 | -0.42% | 142,100 | - | +2.57% | - | - |
| 04/10 | 3,122 | 3,130 | 3,121 | 3,128 | +1% | 158,450 | - | +3% | - | - |
| 04/09 | 3,093 | 3,098 | 3,091 | 3,097 | +0.23% | 264,850 | - | +2.04% | - | - |
| 04/08 | 3,090 | 3,097 | 3,081 | 3,090 | +2.01% | 326,910 | - | +1.85% | - | - |
| 04/07 | 3,035 | 3,040 | 3,024 | 3,029 | +0.26% | 146,120 | - | -0.16% | - | - |
| 04/06 | 3,013 | 3,030 | 3,012 | 3,021 | -0.03% | 160,480 | - | -0.49% | - | - |
| 04/03 | 3,022 | 3,025 | 3,017 | 3,022 | +1.63% | 119,720 | - | -0.53% | - | - |
| 04/02 | 3,006 | 3,009 | 2,973 | 2,974 | -0.77% | 352,850 | - | -2.25% | - | - |
| 04/01 | 2,988 | 2,997 | 2,984 | 2,997 | +2.15% | 253,640 | - | -1.63% | - | - |
| 03/31 | 2,913 | 2,948 | 2,906 | 2,934 | +0.03% | 144,750 | - | -3.79% | - | - |
| 03/30 | 2,914 | 2,933 | 2,910 | 2,933 | -2.09% | 292,350 | - | -3.98% | - | - |
| 03/27 | 2,990 | 2,996 | 2,980 | 2,995 | -0.66% | 188,550 | - | -2.12% | - | - |
| 03/26 | 3,019 | 3,028 | 3,011 | 3,015 | -0.03% | 124,780 | - | -1.5% | - | - |
| 03/25 | 3,015 | 3,023 | 3,011 | 3,016 | +0.84% | 156,290 | - | -1.44% | - | - |
| 03/24 | 3,007 | 3,016 | 2,980 | 2,991 | +0.47% | 456,200 | - | -2.25% | - | - |
| 03/23 | 2,972 | 2,985 | 2,970 | 2,977 | -2.52% | 240,890 | - | -2.71% | - | - |
| 03/19 | 3,043 | 3,054 | 3,038 | 3,054 | -1.1% | 195,980 | - | -0.33% | - | - |
| 03/18 | 3,069 | 3,088 | 3,068 | 3,088 | +0.95% | 221,320 | - | +0.72% | - | - |
| 03/17 | 3,066 | 3,068 | 3,056 | 3,059 | 0% | 49,880 | - | -0.26% | - | - |
| 03/16 | 3,050 | 3,062 | 3,049 | 3,059 | -0.16% | 95,460 | - | -0.26% | - | - |
| 03/13 | 3,058 | 3,072 | 3,052 | 3,064 | -0.16% | 143,920 | - | -0.16% | - | - |
| 03/12 | 3,078 | 3,079 | 3,065 | 3,069 | -0.62% | 179,080 | - | -0.07% | - | - |
| 03/11 | 3,089 | 3,104 | 3,088 | 3,088 | +0.32% | 256,100 | - | +0.49% | - | - |
| 03/10 | 3,072 | 3,079 | 3,068 | 3,078 | +1.48% | 324,180 | - | +0.23% | - | - |
| 03/09 | 3,016 | 3,033 | 3,004 | 3,033 | -2.29% | 295,490 | - | -1.24% | - | - |
| 03/06 | 3,097 | 3,107 | 3,093 | 3,104 | +0.36% | 87,360 | - | +1.04% | - | - |
| 03/05 | 3,103 | 3,109 | 3,087 | 3,093 | +0.75% | 226,030 | - | +0.72% | - | - |
| 03/04 | 3,086 | 3,094 | 3,065 | 3,070 | -0.58% | 249,510 | - | -0.03% | - | - |
| 03/03 | 3,105 | 3,109 | 3,084 | 3,088 | +0.55% | 271,530 | - | +0.55% | - | - |
| 03/02 | 3,065 | 3,080 | 3,058 | 3,071 | -0.49% | 221,560 | - | -0.1% | - | - |
| 02/27 | 3,084 | 3,090 | 3,077 | 3,086 | -0.84% | 164,840 | - | +0.29% | - | - |
| 02/26 | 3,115 | 3,117 | 3,105 | 3,112 | +0.91% | 295,900 | - | +1.14% | - | - |
| 02/25 | 3,089 | 3,092 | 3,082 | 3,084 | +0.98% | 283,290 | - | +0.23% | - | - |
| 02/24 | 3,043 | 3,063 | 3,042 | 3,054 | -0.55% | 141,000 | - | -0.81% | - | - |
| 02/20 | 3,063 | 3,075 | 3,061 | 3,071 | +0.03% | 123,090 | - | -0.42% | - | - |
| 02/19 | 3,060 | 3,076 | 3,056 | 3,070 | +1.52% | 514,180 | - | -0.55% | - | - |
| 02/18 | 3,008 | 3,028 | 3,007 | 3,024 | +1.12% | 85,020 | - | -2.2% | - | - |
| 02/17 | 3,023 | 3,024 | 2,987 | 2,991 | -0.71% | 120,360 | - | -3.47% | - | - |
| 02/16 | 3,007 | 3,016 | 3,004 | 3,012 | +0.23% | 162,030 | - | -2.93% | - | - |
| 02/13 | 3,007 | 3,016 | 2,997 | 3,005 | -1.83% | 267,000 | - | -3.28% | - | - |
| 02/12 | 3,056 | 3,070 | 3,045 | 3,061 | -1.48% | 351,620 | - | -1.64% | - | - |
| 02/10 | 3,122 | 3,125 | 3,100 | 3,107 | -0.22% | 226,680 | - | -0.19% | - | - |
| 02/09 | 3,140 | 3,140 | 3,114 | 3,114 | +1.47% | 413,870 | - | +0.03% | - | - |
| 02/06 | 3,041 | 3,069 | 3,028 | 3,069 | -1.16% | 343,500 | - | -1.41% | - | - |
| 02/05 | 3,109 | 3,117 | 3,094 | 3,105 | -0.22% | 131,290 | - | -0.29% | - | - |
| 02/04 | 3,097 | 3,112 | 3,094 | 3,112 | -0.38% | 99,940 | - | -0.06% | - | - |
| 02/03 | 3,122 | 3,128 | 3,118 | 3,124 | +2.59% | 306,840 | - | +0.32% | - | - |
| 02/02 | 3,086 | 3,095 | 3,044 | 3,045 | -0.52% | 238,080 | - | -2.15% | - | - |
| 01/30 | 3,062 | 3,071 | 3,054 | 3,061 | -0.42% | 301,530 | - | -1.67% | - | - |
| 01/29 | 3,066 | 3,078 | 3,057 | 3,074 | -0.16% | 198,620 | - | -1.32% | - | - |
| 01/28 | 3,059 | 3,079 | 3,058 | 3,079 | -0.61% | 325,990 | - | -1.09% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2020年 6月期 | 1,112 11,120 12/29 | 694 6,940 3/23 | 879,750 87,975 6/9 | +10.8% 4/17 | -23.42% 3/23 |
| 2021年 6月期 | 1,580 15,800 12/30 | 1,086 10,860 1/6 | 1,534,220 153,422 11/29 | +5.29% 11/4 | -7.26% 1/27 |
| 2022年 6月期 | 1,691 16,910 9/13 | 1,356 13,560 2/24 | 1,784,700 178,470 12/1 | +11.24% 3/29 | -8.28% 12/20 |
| 2023年 6月期 | 1,970 19,700 12/20 | 1,434 14,340 1/4 | 2,704,360 270,436 2/6 | +5.35% 6/16 2/16 | -4.43% 3/14 |
| 2024年 6月期 | 2,739 27,385 12/27 | 1,930 19,300 1/4 | 1,986,140 198,614 8/5 | +7.03% 10/15 | -14.37% 8/5 |
| 2025年 6月期 | 3,116 31,160 12/26 | 2,021 20,210 4/9 | 1,401,820 140,182 4/9 | +10.79% 5/14 | -15.65% 4/7 |
| 最新 | 3,447 2026/6/25 | 117,495 | -0.17% 3,453 | ||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 43%（1.43倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 33%（1.33倍）
- 2024/12/30 vs 2023/12/29
- 39%（1.39倍）
- 2025/12/30 vs 2024/12/30
- 14%（1.14倍）
- 2026/06/25 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
694円（2020/03/23） - 397%（4.97倍）
3,447円（6/25）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
