MAXIS米国株式(S&P500)上場投信(為替ヘッジあり)（2630）の株価チャート
株価
6/5
- 前日 (6/4)
- 15,990
- 始値
- 15,990
- 高値
- 15,990
- 安値
- 15,855
- 終値 -0.84%
- 15,855
- 出来高 +185.6%
- 3,867
乖離率
- 株価（5日）
移動平均値 - -1.01%
16,016 - 株価（25日）
移動平均値 - +0.78%
15,733 - 出来高（5日）
移動平均値 - -22.55%
4,993
2026/01/07～2026/06/05
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 | ||||||||||
| 06/05 | 15,990 | 15,990 | 15,855 | 15,855 | -0.84% | 3,867 | - | +0.78% | - | - |
| 06/04 | 15,910 | 16,145 | 15,910 | 15,990 | -0.56% | 1,354 | - | +1.81% | - | - |
| 06/03 | 16,195 | 16,195 | 16,080 | 16,080 | +0.06% | 901 | - | +2.62% | - | - |
| 06/02 | 16,170 | 16,170 | 15,995 | 16,070 | -0.09% | 14,316 | - | +2.82% | - | - |
| 06/01 | 16,050 | 16,085 | 16,050 | 16,085 | +0.53% | 4,525 | - | +3.19% | - | - |
| 05/29 | 16,025 | 16,025 | 15,995 | 16,000 | +0.98% | 3,049 | - | +2.91% | - | - |
| 05/28 | 15,975 | 15,975 | 15,845 | 15,845 | -0.5% | 1,172 | - | +2.17% | - | - |
| 05/27 | 15,990 | 15,990 | 15,910 | 15,925 | +0.03% | 1,467 | - | +2.93% | - | - |
| 05/26 | 15,945 | 15,945 | 15,900 | 15,920 | -0.41% | 1,086 | - | +3.16% | - | - |
| 05/25 | 15,965 | 15,985 | 15,920 | 15,985 | +1.11% | 1,233 | - | +3.9% | - | - |
| 05/22 | 15,735 | 15,830 | 15,735 | 15,810 | +0.51% | 618 | - | +3.14% | - | - |
| 05/21 | 15,645 | 15,740 | 15,645 | 15,730 | +0.87% | 6,066 | - | +3.01% | - | - |
| 05/20 | 15,590 | 15,595 | 15,535 | 15,595 | -0.19% | 366 | - | +2.46% | - | - |
| 05/19 | 15,680 | 15,705 | 15,615 | 15,625 | +0.32% | 1,135 | - | +3% | - | - |
| 05/18 | 15,700 | 15,700 | 15,570 | 15,575 | -1.17% | 894 | - | +3% | - | - |
| 05/15 | 15,865 | 15,880 | 15,740 | 15,760 | -0.22% | 3,174 | - | +4.68% | - | - |
| 05/14 | 15,790 | 15,810 | 15,760 | 15,795 | +0.64% | 2,433 | - | +5.41% | - | - |
| 05/13 | 15,650 | 15,700 | 15,635 | 15,695 | +0.32% | 767 | - | +5.26% | - | - |
| 05/12 | 15,700 | 15,700 | 15,640 | 15,645 | -0.26% | 8,846 | - | +5.48% | - | - |
| 05/11 | 15,610 | 15,685 | 15,605 | 15,685 | +0.74% | 6,802 | - | +6.25% | - | - |
| 05/08 | 15,500 | 15,580 | 15,500 | 15,570 | -0.03% | 5,971 | - | +6.08% | - | - |
| 05/07 | 15,590 | 15,615 | 15,545 | 15,575 | +1.9% | 4,603 | - | +6.7% | - | - |
| 05/01 | 15,270 | 15,295 | 15,270 | 15,285 | +1.46% | 10,741 | - | +5.21% | - | - |
| 04/30 | 15,175 | 15,190 | 15,050 | 15,065 | -0.69% | 4,383 | - | +4.08% | - | - |
| 04/28 | 15,210 | 15,225 | 15,170 | 15,170 | +0.07% | 217 | - | +5.12% | - | - |
| 04/27 | 15,135 | 15,195 | 15,135 | 15,160 | +0.56% | 6,506 | - | +5.42% | - | - |
| 04/24 | 15,125 | 15,125 | 15,055 | 15,075 | -0.07% | 5,584 | - | +5.26% | - | - |
| 04/23 | 15,045 | 15,085 | 15,000 | 15,085 | +0.33% | 4,197 | - | +5.63% | - | - |
| 04/22 | 15,030 | 15,055 | 15,030 | 15,035 | -0.43% | 4,407 | - | +5.5% | - | - |
| 04/21 | 15,075 | 15,100 | 15,070 | 15,100 | +0.63% | 6,655 | - | +6.21% | - | - |
| 04/20 | 14,975 | 15,020 | 14,970 | 15,005 | +0.47% | 5,178 | - | +5.82% | - | - |
| 04/17 | 14,930 | 14,935 | 14,915 | 14,935 | +0.1% | 4,582 | - | +5.56% | - | - |
| 04/16 | 14,900 | 14,920 | 14,895 | 14,920 | +1.12% | 1,801 | - | +5.65% | - | - |
| 04/15 | 14,740 | 14,785 | 14,740 | 14,755 | +1.17% | 4,448 | - | +4.62% | - | - |
| 04/14 | 14,490 | 14,605 | 14,490 | 14,585 | +1.71% | 5,352 | - | +3.51% | - | - |
| 04/13 | 14,300 | 14,345 | 14,290 | 14,340 | -0.8% | 5,229 | - | +1.9% | - | - |
| 04/10 | 14,400 | 14,475 | 14,400 | 14,455 | +0.66% | 2,379 | - | +2.65% | - | - |
| 04/09 | 14,355 | 14,395 | 14,345 | 14,360 | -0.24% | 1,003 | - | +1.95% | - | - |
| 04/08 | 14,350 | 14,410 | 14,230 | 14,395 | +3.23% | 2,237 | - | +2.17% | - | - |
| 04/07 | 13,995 | 14,015 | 13,925 | 13,945 | -0.18% | 1,444 | - | -1.06% | - | - |
| 04/06 | 13,870 | 13,970 | 13,870 | 13,970 | +0.29% | 924 | - | -1.07% | - | - |
| 04/03 | 13,840 | 13,970 | 13,840 | 13,930 | +1.24% | 899 | - | -1.55% | - | - |
| 04/02 | 13,995 | 13,995 | 13,745 | 13,760 | -1.18% | 8,221 | - | -2.98% | - | - |
| 04/01 | 13,895 | 13,925 | 13,870 | 13,925 | +2.69% | 10,504 | - | -2.06% | - | - |
| 03/31 | 13,460 | 13,595 | 13,380 | 13,560 | +0.18% | 4,266 | - | -4.81% | - | - |
| 03/30 | 13,400 | 13,535 | 13,395 | 13,535 | -2.2% | 4,788 | - | -5.28% | - | - |
| 03/27 | 13,815 | 13,845 | 13,775 | 13,840 | -0.68% | 2,868 | - | -3.45% | - | - |
| 03/26 | 13,980 | 13,995 | 13,935 | 13,935 | -0.5% | 1,037 | - | -2.99% | - | - |
| 03/25 | 14,000 | 14,100 | 13,995 | 14,005 | +0.9% | 3,910 | - | -2.66% | - | - |
| 03/24 | 13,900 | 14,000 | 13,880 | 13,880 | +1.17% | 5,839 | - | -3.68% | - | - |
| 03/23 | 13,790 | 13,820 | 13,720 | 13,720 | -2.28% | 2,535 | - | -4.97% | - | - |
| 03/19 | 14,060 | 14,215 | 14,040 | 14,040 | -2.19% | 1,761 | - | -3.05% | - | - |
| 03/18 | 14,260 | 14,360 | 14,260 | 14,355 | +1.34% | 2,039 | - | -1.09% | - | - |
| 03/17 | 14,270 | 14,270 | 14,165 | 14,165 | -0.14% | 510 | - | -2.52% | - | - |
| 03/16 | 14,125 | 14,195 | 14,125 | 14,185 | -0.21% | 15,362 | - | -2.5% | - | - |
| 03/13 | 14,200 | 14,260 | 14,190 | 14,215 | -0.49% | 7,016 | - | -2.42% | - | - |
| 03/12 | 14,455 | 14,455 | 14,265 | 14,285 | -1.21% | 368 | - | -2.09% | - | - |
| 03/11 | 14,455 | 14,500 | 14,450 | 14,460 | +0.17% | 1,412 | - | -1.05% | - | - |
| 03/10 | 14,390 | 14,435 | 14,385 | 14,435 | +2.23% | 2,438 | - | -1.27% | - | - |
| 03/09 | 14,090 | 14,125 | 13,990 | 14,120 | -3.06% | 12,093 | - | -3.51% | - | - |
| 03/06 | 14,510 | 14,570 | 14,510 | 14,565 | -0.03% | 2,423 | - | -0.68% | - | - |
| 03/05 | 14,655 | 14,670 | 14,570 | 14,570 | +1.01% | 7,850 | - | -0.76% | - | - |
| 03/04 | 14,475 | 14,515 | 14,400 | 14,425 | -0.72% | 7,728 | - | -1.82% | - | - |
| 03/03 | 14,615 | 14,620 | 14,510 | 14,530 | -0.58% | 2,662 | - | -1.18% | - | - |
| 03/02 | 14,485 | 14,615 | 14,475 | 14,615 | -0.31% | 8,208 | - | -0.67% | - | - |
| 02/27 | 14,655 | 14,685 | 14,650 | 14,660 | -0.71% | 228 | - | -0.38% | - | - |
| 02/26 | 14,770 | 14,780 | 14,760 | 14,765 | +0.65% | 2,342 | - | +0.35% | - | - |
| 02/25 | 14,670 | 14,695 | 14,660 | 14,670 | +0.55% | 1,807 | - | -0.26% | - | - |
| 02/24 | 14,575 | 14,610 | 14,575 | 14,590 | -0.58% | 2,355 | - | -0.8% | - | - |
| 02/20 | 14,630 | 14,675 | 14,630 | 14,675 | +0.14% | 10,422 | - | -0.31% | - | - |
| 02/19 | 14,740 | 14,740 | 14,645 | 14,655 | +0.34% | 558 | - | -0.47% | - | - |
| 02/18 | 14,565 | 14,605 | 14,565 | 14,605 | +0.79% | 226 | - | -0.86% | - | - |
| 02/17 | 14,585 | 14,590 | 14,485 | 14,490 | -0.65% | 1,078 | - | -1.71% | - | - |
| 02/16 | 14,585 | 14,600 | 14,580 | 14,585 | +0.31% | 770 | - | -1.15% | - | - |
| 02/13 | 14,585 | 14,605 | 14,535 | 14,540 | -1.99% | 2,401 | - | -1.49% | - | - |
| 02/12 | 14,790 | 14,840 | 14,780 | 14,835 | -0.03% | 2,384 | - | +0.43% | - | - |
| 02/10 | 14,800 | 14,845 | 14,800 | 14,840 | +0.37% | 1,072 | - | +0.48% | - | - |
| 02/09 | 14,865 | 14,865 | 14,780 | 14,785 | +1.23% | 17,568 | - | +0.14% | - | - |
| 02/06 | 14,495 | 14,605 | 14,345 | 14,605 | -0.51% | 19,703 | - | -1.07% | - | - |
| 02/05 | 14,750 | 14,750 | 14,640 | 14,680 | -0.51% | 7,082 | - | -0.62% | - | - |
| 02/04 | 14,750 | 14,770 | 14,735 | 14,755 | -0.94% | 445 | - | -0.14% | - | - |
| 02/03 | 14,835 | 14,915 | 14,835 | 14,895 | +1.78% | 12,653 | - | +0.94% | - | - |
| 02/02 | 14,760 | 14,790 | 14,610 | 14,635 | -0.75% | 15,284 | - | -0.79% | - | - |
| 01/30 | 14,845 | 14,850 | 14,745 | 14,745 | -1.11% | 13,246 | - | -0.05% | - | - |
| 01/29 | 14,860 | 14,910 | 14,840 | 14,910 | -0.3% | 991 | - | +1.09% | - | - |
| 01/28 | 14,880 | 14,955 | 14,880 | 14,955 | +0.74% | 11,864 | - | +1.51% | - | - |
| 01/27 | 14,830 | 14,885 | 14,820 | 14,845 | +0.78% | 7,947 | - | +0.91% | - | - |
| 01/26 | 14,695 | 14,730 | 14,685 | 14,730 | -0.37% | 5,567 | - | +0.22% | - | - |
| 01/23 | 14,765 | 14,785 | 14,735 | 14,785 | +0.82% | 11,902 | - | +0.65% | - | - |
| 01/22 | 14,790 | 14,790 | 14,665 | 14,665 | +0.58% | 1,025 | - | -0.14% | - | - |
| 01/21 | 14,515 | 14,630 | 14,510 | 14,580 | -0.38% | 2,181 | - | -0.75% | - | - |
| 01/20 | 14,670 | 14,685 | 14,635 | 14,635 | -0.34% | 15,111 | - | -0.38% | - | - |
| 01/19 | 14,780 | 14,780 | 14,685 | 14,685 | -1.28% | 13,137 | - | -0.05% | - | - |
| 01/16 | 14,850 | 14,875 | 14,845 | 14,875 | +0.57% | 8,770 | - | +1.25% | - | - |
| 01/15 | 14,785 | 14,790 | 14,770 | 14,790 | -0.34% | 175 | - | +0.72% | - | - |
| 01/14 | 14,865 | 14,875 | 14,840 | 14,840 | -0.24% | 458 | - | +1.07% | - | - |
| 01/13 | 14,880 | 14,895 | 14,870 | 14,875 | +0.57% | 1,638 | - | +1.33% | - | - |
| 01/09 | 14,730 | 14,795 | 14,730 | 14,790 | +0.41% | 236 | - | +0.79% | - | - |
| 01/08 | 14,795 | 14,805 | 14,730 | 14,730 | -0.67% | 15,771 | - | +0.43% | - | - |
| 01/07 | 14,835 | 14,840 | 14,830 | 14,830 | +0.37% | 793 | - | +1.14% | - | - |
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 | |
| 2021年 6月期 | 12,385 12/29 | 9,640 3/5 | 94,974 10/4 | +4.59% 11/5 | -7.35% 1/27 |
| 2022年 6月期 | 12,420 1/4 | 8,984 10/3 | 140,596 9/30 | +6.84% 3/30 | -9.96% 5/12 |
| 2023年 6月期 | 11,255 12/28 | 9,488 1/6 | 110,127 12/11 | +4.78% 11/21 | -4.85% 10/4 |
| 2024年 6月期 | 13,730 12/5 | 10,990 1/5 | 64,559 1/23 | +3.19% 10/15 | -7.05% 8/5 |
| 2025年 6月期 | 14,930 10/30 | 10,700 4/9 | 67,184 4/1 | +8.33% 5/14 | -13.66% 4/7 |
| 最新 | 15,855 2026/6/5 | 3,867 | +0.78% 15,733 | ||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/12/30 vs 2023/12/29
- 18%（1.18倍）
- 2025/12/30 vs 2024/12/30
- 12%（1.12倍）
- 2026/06/05 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
8,984円（2022/10/03） - 76%（1.76倍）
15,855円（6/5）
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。
