MAXIS S&P500均等ウェイト上場投信（383A）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

9/15

前日 (9/14): 2,532
始値: 2,540
高値: 2,540
安値: 2,528
終値 -0.16%: 2,528
出来高 -68.19%: 237

乖離率

株価（5日） 移動平均値: 0%
2,528
株価（25日） 移動平均値: -4.1%
2,636
出来高（5日） 移動平均値: -80.95%
1,244

2026/04/21～2026/09/15

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
09/15	2,540	2,540	2,528	2,528	-0.16%	237	-	-4.1%	-	-
09/14	2,523	2,532	2,507	2,532	+0.32%	745	-	-4.13%	-	-
09/11	2,502	2,524	2,502	2,524	0%	2,126	-	-4.57%	-	-
09/10	2,530	2,530	2,513	2,524	-0.32%	1,991	-	-4.75%	-	-
09/09	2,548	2,548	2,524	2,532	-0.67%	1,120	-	-4.63%	-	-
09/08	2,590	2,590	2,520	2,549	-1.54%	1,235	-	-4.28%	-	-
09/07	2,615	2,615	2,589	2,589	-1.03%	2,512	-	-2.85%	-	-
09/04	2,618	2,618	2,600	2,616	-0.08%	405	-	-1.91%	-	-
09/03	2,670	2,670	2,618	2,618	-1.06%	994	-	-1.91%	-	-
09/02	2,652	2,657	2,644	2,646	-0.97%	644	-	-1.01%	-	-
09/01	2,708	2,708	2,668	2,672	-0.26%	110	-	-0.11%	-	-
08/31	2,716	2,716	2,678	2,679	-0.41%	588	-	+0.15%	-	-
08/28	2,715	2,715	2,684	2,690	-0.26%	141	-	+0.6%	-	-
08/27	2,699	2,699	2,692	2,697	+0.52%	126	-	+0.94%	-	-
08/26	2,708	2,708	2,679	2,683	-0.33%	324	-	+0.49%	-	-
08/25	2,709	2,709	2,689	2,692	+0.3%	1,130	-	+0.9%	-	-
08/24	2,709	2,709	2,674	2,684	+0.56%	591	-	+0.64%	-	-
08/21	2,688	2,688	2,668	2,669	-0.34%	250	-	+0.15%	-	-
08/20	2,714	2,714	2,673	2,678	+0.45%	298	-	+0.53%	-	-
08/19	2,712	2,712	2,657	2,666	-0.63%	2,184	-	+0.11%	-	-
08/18	2,715	2,715	2,681	2,683	-0.48%	367	-	+0.75%	-	-
08/17	2,716	2,716	2,695	2,696	-0.37%	229	-	+1.35%	-	-
08/14	2,682	2,709	2,682	2,706	+0.93%	1,172	-	+1.81%	-	-
08/13	2,699	2,699	2,680	2,681	+0.15%	1,800	-	+0.94%	-	-
08/12	2,687	2,687	2,673	2,677	+1.4%	421	-	+0.83%	-	-
08/10	2,683	2,683	2,640	2,640	+0.04%	5,499	-	-0.53%	-	-
08/07	2,688	2,688	2,632	2,639	-0.49%	328	-	-0.57%	-	-
08/06	2,698	2,698	2,621	2,652	0%	1,104	-	-0.11%	-	-
08/05	2,694	2,694	2,652	2,652	-2.32%	603	-	-0.11%	-	-
08/04	2,615	2,715	2,608	2,715	+4.7%	593	-	+2.26%	-	-
08/03	2,631	2,631	2,551	2,593	-1.78%	3,359	-	-2.22%	-	-
07/31	2,668	2,676	2,640	2,640	-1.79%	6,100	-	-0.45%	-	-
07/30	2,712	2,715	2,680	2,688	-0.88%	20,537	-	+1.4%	-	-
07/29	2,736	2,736	2,709	2,712	+0.97%	1,259	-	+2.49%	-	-
07/28	2,714	2,714	2,683	2,686	+0.3%	170	-	+1.74%	-	-
07/27	2,670	2,678	2,670	2,678	+1.09%	350	-	+1.59%	-	-
07/24	2,627	2,652	2,627	2,649	+0.11%	562	-	+0.68%	-	-
07/23	2,635	2,652	2,635	2,646	0%	2,034	-	+0.68%	-	-
07/22	2,668	2,668	2,644	2,646	+0.27%	351	-	+0.8%	-	-
07/21	2,656	2,656	2,632	2,639	-0.42%	993	-	+0.61%	-	-
07/17	2,665	2,665	2,650	2,650	+0.57%	1,653	-	+1.11%	-	-
07/16	2,662	2,662	2,632	2,635	-1.13%	865	-	+0.69%	-	-
07/15	2,668	2,668	2,637	2,665	+0.53%	602	-	+1.99%	-	-
07/14	2,678	2,678	2,644	2,651	+0.19%	1,322	-	+1.69%	-	-
07/13	2,628	2,646	2,628	2,646	+0.68%	350	-	+1.65%	-	-
07/10	2,635	2,644	2,621	2,628	-0.27%	1,008	-	+1.19%	-	-
07/09	2,640	2,640	2,627	2,635	-0.75%	318	-	+1.58%	-	-
07/08	2,680	2,680	2,655	2,655	+0.15%	1,488	-	+2.47%	-	-
07/07	2,660	2,687	2,651	2,651	-0.34%	37,159	-	+2.43%	-	-
07/06	2,622	2,660	2,622	2,660	+1.18%	722	-	+2.94%	-	-
07/03	2,634	2,681	2,622	2,629	-1.42%	2,008	-	+1.94%	-	-
07/02	2,665	2,667	2,621	2,667	0%	1,051	-	+3.53%	-	-
07/01	2,650	2,668	2,631	2,667	+0.76%	796	-	+3.77%	-	-
06/30	2,649	2,649	2,620	2,647	+0.27%	29	-	+3.2%	-	-
06/29	2,639	2,642	2,615	2,640	+1.66%	257	-	+3.13%	-	-
06/26	2,637	2,637	2,597	2,597	-0.04%	39,060	-	+1.6%	-	-
06/25	2,622	2,622	2,598	2,598	+0.97%	148	-	+1.76%	-	-
06/24	2,609	2,609	2,569	2,573	+0.39%	613	-	+0.98%	-	-
06/23	2,622	2,622	2,541	2,563	-0.66%	541	-	+0.75%	-	-
06/22	2,598	2,652	2,570	2,580	+0.7%	123	-	+1.61%	-	-
06/19	2,572	2,572	2,560	2,562	+0.04%	1,644	-	+1.1%	-	-
06/18	2,621	2,621	2,561	2,561	-0.97%	335	-	+1.19%	-	-
06/17	2,630	2,630	2,585	2,586	-0.23%	588	-	+2.29%	-	-
06/16	2,640	2,640	2,587	2,592	+0.08%	6,663	-	+2.73%	-	-
06/15	2,606	2,606	2,590	2,590	+1.33%	33,595	-	+2.9%	-	-
06/12	2,540	2,558	2,540	2,556	+1.39%	39,636	-	+1.75%	-	-
06/11	2,529	2,529	2,506	2,521	-0.32%	154	-	+0.56%	-	-
06/10	2,570	2,570	2,529	2,529	-0.16%	1,461	-	+1%	-	-
06/09	2,527	2,540	2,523	2,533	+0.88%	190	-	+1.24%	-	-
06/08	2,605	2,605	2,511	2,511	-1.76%	145	-	+0.48%	-	-
06/05	2,558	2,558	2,549	2,556	0%	150	-	+2.36%	-	-
06/04	2,568	2,568	2,552	2,556	-0.39%	192	-	+2.53%	-	-
06/03	2,560	2,566	2,560	2,566	+0.43%	317	-	+3.05%	-	-
06/02	2,550	2,559	2,549	2,555	+0.2%	25,151	-	+2.78%	-	-
06/01	2,550	2,550	2,545	2,550	+0.2%	145	-	+2.7%	-	-
05/29	2,549	2,549	2,540	2,545	+0.83%	159	-	+2.62%	-	-
05/28	2,504	2,549	2,504	2,524	-0.24%	471	-	+1.94%	-	-
05/27	2,554	2,554	2,530	2,530	+0.12%	71	-	+2.35%	-	-
05/26	2,536	2,536	2,524	2,527	-0.39%	1,812	-	+2.39%	-	-
05/25	2,480	2,537	2,470	2,537	+1%	4,964	-	+2.96%	-	-
05/22	2,480	2,517	2,470	2,512	+1.25%	928	-	+2.11%	-	-
05/21	2,518	2,518	2,476	2,481	+0.28%	2,413	-	+1.06%	-	-
05/20	2,496	2,496	2,457	2,474	+0.86%	310	-	+0.9%	-	-
05/19	2,497	2,497	2,436	2,453	+0.16%	314	-	+0.12%	-	-
05/18	2,476	2,476	2,433	2,449	-1.09%	459	-	+0.08%	-	-
05/15	2,497	2,497	2,476	2,476	-0.96%	91	-	+1.31%	-	-
05/14	2,476	2,500	2,431	2,500	+1.96%	326	-	+2.5%	-	-
05/13	2,475	2,475	2,444	2,452	+0.08%	91	-	+0.78%	-	-
05/12	2,450	2,450	2,450	2,450	0%	296	-	+0.91%	-	-
05/11	2,450	2,450	2,450	2,450	+0.08%	126	-	+1.11%	-	-
05/08	2,447	2,448	2,446	2,448	+0.08%	49	-	+1.24%	-	-
05/07	2,464	2,465	2,440	2,446	-0.77%	1,268	-	+1.41%	-	-
05/01	2,465	2,465	2,460	2,465	+0.41%	150	-	+2.37%	-	-
04/30	2,485	2,485	2,435	2,455	-0.2%	21,408	-	+2.12%	-	-
04/28	2,465	2,500	2,460	2,460	-0.16%	903	-	+2.5%	-	-
04/27	2,475	2,475	2,460	2,464	-0.44%	3,506	-	+2.92%	-	-
04/24	2,495	2,495	2,470	2,475	+0.36%	871	-	+3.64%	-	-
04/23	2,479	2,496	2,461	2,466	-0.52%	641	-	+3.48%	-	-
04/22	2,497	2,497	2,477	2,479	+0.12%	400	-	+4.16%	-	-
04/21	2,468	2,479	2,468	2,476	+0.81%	428	-	+4.25%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2025年 12月期	2,513 7/1	2,013 7/1 6/30	58,612 7/25	+4.18% 1/15	-1.73% 8/7
2026年 6月期	2,652 6/22	2,297 3/31 3/30	229,822 1/26	+4.24% 4/21	-3.16% 3/23
最新	2,528 2026/9/15		237	-4.1% 2,636

MAXIS S&P500均等ウェイト上場投信（383A）の株価チャート

株価

9/15

乖離率

2026/04/21～2026/09/15

株価推移

年初来

開示資料

決算

株式

チャート