MAXIS S&P500均等ウェイト上場投信（383A）の株価チャート

株価

4/3

前日 (4/2): 2,326
始値: 2,350
高値: 2,351
安値: 2,346
終値 +0.86%: 2,346
出来高 -70.31%: 605

乖離率

株価（5日） 移動平均値: +0.9%
2,325
株価（25日） 移動平均値: -0.8%
2,365
出来高（5日） 移動平均値: -89.96%
6,025

2025/11/05～2026/04/03

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
04/03	2,350	2,351	2,346	2,346	+0.86%	605	-	-0.8%	-	-
04/02	2,341	2,341	2,315	2,326	+0.43%	2,038	-	-1.77%	-	-
04/01	2,348	2,348	2,316	2,316	-0.47%	728	-	-2.32%	-	-
03/31	2,310	2,327	2,297	2,327	+0.82%	22,284	-	-1.98%	-	-
03/30	2,304	2,344	2,297	2,308	-1.7%	4,468	-	-2.94%	-	-
03/27	2,381	2,381	2,342	2,348	-0.09%	1,385	-	-1.39%	-	-
03/26	2,355	2,355	2,350	2,350	-0.09%	1,199	-	-1.38%	-	-
03/25	2,340	2,355	2,340	2,352	+1.34%	1,738	-	-1.3%	-	-
03/24	2,358	2,358	2,312	2,321	+0.48%	816	-	-2.64%	-	-
03/23	2,368	2,370	2,310	2,310	-1.79%	9,211	-	-3.14%	-	-
03/19	2,380	2,385	2,341	2,352	-1.55%	703	-	-1.51%	-	-
03/18	2,380	2,389	2,376	2,389	+0.97%	1,905	-	-0.04%	-	-
03/17	2,358	2,378	2,341	2,366	+0.04%	2,317	-	-1.05%	-	-
03/16	2,379	2,386	2,333	2,365	+0.13%	32,044	-	-1.13%	-	-
03/13	2,341	2,362	2,340	2,362	+0.25%	111,247	-	-1.3%	-	-
03/12	2,358	2,363	2,338	2,356	-0.04%	36,507	-	-1.55%	-	-
03/11	2,369	2,386	2,357	2,357	-0.92%	6,753	-	-1.55%	-	-
03/10	2,410	2,410	2,378	2,379	+0.81%	1,705	-	-0.54%	-	-
03/09	2,400	2,400	2,342	2,360	-2.64%	35,952	-	-1.26%	-	-
03/06	2,414	2,445	2,410	2,424	+0.08%	25,031	-	+1.51%	-	-
03/05	2,428	2,448	2,417	2,422	+0.41%	101,540	-	+1.59%	-	-
03/04	2,448	2,448	2,408	2,412	-0.82%	1,856	-	+1.22%	-	-
03/03	2,425	2,445	2,425	2,432	+0.41%	53,181	-	+2.18%	-	-
03/02	2,390	2,423	2,390	2,422	0%	2,633	-	+1.76%	-	-
02/27	2,420	2,422	2,416	2,422	+0.37%	1,451	-	+1.81%	-	-
02/26	2,421	2,421	2,411	2,413	+0.04%	1,567	-	+1.47%	-	-
02/25	2,421	2,421	2,409	2,412	+1.05%	1,629	-	+1.43%	-	-
02/24	2,422	2,422	2,378	2,387	-1.36%	2,123	-	+0.38%	-	-
02/20	2,419	2,420	2,397	2,420	+1.68%	2,253	-	+1.68%	-	-
02/19	2,416	2,416	2,380	2,380	-0.75%	22,786	-	0%	-	-
02/18	2,362	2,398	2,355	2,398	+1.78%	2,964	-	+0.71%	-	-
02/17	2,399	2,399	2,356	2,356	-1.01%	347	-	-1.05%	-	-
02/16	2,381	2,381	2,356	2,380	+0.89%	51,817	-	-0.04%	-	-
02/13	2,353	2,399	2,331	2,359	-0.97%	152,631	-	-0.84%	-	-
02/12	2,423	2,423	2,367	2,382	-0.75%	53,204	-	+0.13%	-	-
02/10	2,421	2,421	2,395	2,400	-0.62%	26,859	-	+0.97%	-	-
02/09	2,429	2,429	2,400	2,415	+1.51%	1,752	-	+1.73%	-	-
02/06	2,390	2,400	2,366	2,379	-0.79%	1,468	-	+0.38%	-	-
02/05	2,400	2,401	2,391	2,398	+1.1%	26,214	-	+1.31%	-	-
02/04	2,357	2,390	2,357	2,372	+0.38%	29,720	-	+0.34%	-	-
02/03	2,350	2,365	2,350	2,363	+1.85%	2,349	-	+0.04%	-	-
02/02	2,341	2,343	2,320	2,320	-0.22%	2,470	-	-1.65%	-	-
01/30	2,330	2,330	2,317	2,325	+0.3%	877	-	-1.44%	-	-
01/29	2,330	2,343	2,310	2,318	-0.17%	4,766	-	-1.74%	-	-
01/28	2,350	2,350	2,316	2,322	-2.89%	3,934	-	-1.53%	-	-
01/27	2,340	2,391	2,340	2,391	+2.35%	4,129	-	+1.49%	-	-
01/26	2,415	2,415	2,324	2,336	-3.47%	229,822	-	-0.64%	-	-
01/23	2,416	2,420	2,416	2,420	+0.17%	1,456	-	+2.98%	-	-
01/22	2,410	2,423	2,401	2,416	+0.71%	1,223	-	+3.03%	-	-
01/21	2,380	2,422	2,368	2,399	-0.04%	1,827	-	+2.43%	-	-
01/20	2,423	2,423	2,383	2,400	-0.95%	4,997	-	+2.65%	-	-
01/19	2,419	2,423	2,397	2,423	0%	2,563	-	+3.86%	-	-
01/16	2,423	2,423	2,414	2,423	+0.17%	1,629	-	+4.08%	-	-
01/15	2,420	2,420	2,397	2,419	+0.5%	3,937	-	+4.18%	-	-
01/14	2,400	2,410	2,400	2,407	+0.33%	1,462	-	+3.88%	-	-
01/13	2,392	2,399	2,381	2,399	+1.48%	3,026	-	+3.81%	-	-
01/09	2,335	2,364	2,335	2,364	+1.24%	6,385	-	+2.47%	-	-
01/08	2,326	2,392	2,325	2,335	-0.89%	4,530	-	+1.35%	-	-
01/07	2,349	2,360	2,349	2,356	+1.33%	1,931	-	+2.39%	-	-
01/06	2,329	2,348	2,323	2,325	+0.43%	12,942	-	+1.13%	-	-
01/05	2,308	2,334	2,308	2,315	+0.09%	2,992	-	+0.78%	-	-
2025
12/30	2,332	2,332	2,306	2,313	-0.3%	1,134	-	+0.74%	-	-
12/29	2,329	2,329	2,312	2,320	0%	1,930	-	+1.18%	-	-
12/26	2,330	2,332	2,310	2,320	-0.09%	3,569	-	+1.4%	-	-
12/25	2,330	2,330	2,270	2,322	+1.04%	1,447	-	+1.62%	-	-
12/24	2,315	2,315	2,297	2,298	-0.73%	4,291	-	+0.79%	-	-
12/23	2,320	2,332	2,303	2,315	+0.22%	2,364	-	+1.62%	-	-
12/22	2,301	2,324	2,301	2,310	+0.65%	2,140	-	+1.54%	-	-
12/19	2,292	2,295	2,275	2,295	+0.66%	1,149	-	+1.01%	-	-
12/18	2,253	2,280	2,253	2,280	+0.18%	1,336	-	+0.4%	-	-
12/17	2,298	2,298	2,256	2,276	-0.83%	4,448	-	+0.26%	-	-
12/16	2,290	2,295	2,275	2,295	-0.04%	2,204	-	+1.15%	-	-
12/15	2,338	2,338	2,290	2,296	-1.8%	2,859	-	+1.32%	-	-
12/12	2,306	2,338	2,300	2,338	+1.65%	1,664	-	+3.41%	-	-
12/11	2,310	2,310	2,275	2,300	+0.44%	6,501	-	+1.95%	-	-
12/10	2,303	2,303	2,265	2,290	+0.48%	9,682	-	+1.69%	-	-
12/09	2,270	2,280	2,265	2,279	-0.09%	1,350	-	+1.38%	-	-
12/08	2,282	2,282	2,265	2,281	-0.26%	1,990	-	+1.6%	-	-
12/05	2,269	2,287	2,258	2,287	+0.4%	11,697	-	+2.01%	-	-
12/04	2,280	2,327	2,269	2,278	-0.52%	18,691	-	+1.74%	-	-
12/03	2,295	2,295	2,262	2,290	0%	2,285	-	+2.32%	-	-
12/02	2,305	2,305	2,266	2,290	+1.06%	1,345	-	+2.42%	-	-
12/01	2,422	2,422	2,266	2,266	-1.48%	9,987	-	+1.43%	-	-
11/28	2,289	2,300	2,272	2,300	+0.88%	1,360	-	+3%	-	-
11/27	2,287	2,287	2,272	2,280	+0.48%	2,695	-	+2.29%	-	-
11/26	2,250	2,269	2,249	2,269	+1.29%	3,954	-	+1.93%	-	-
11/25	2,239	2,240	2,214	2,240	+1.59%	1,860	-	+0.76%	-	-
11/21	2,220	2,220	2,199	2,205	-1.39%	6,802	-	-0.63%	-	-
11/20	2,210	2,240	2,210	2,236	+0.9%	7,101	-	+0.81%	-	-
11/19	2,220	2,220	2,196	2,216	-0.49%	8,972	-	0%	-	-
11/18	2,220	2,227	2,185	2,227	-0.58%	13,319	-	+0.59%	-	-
11/17	2,240	2,241	2,216	2,240	0%	11,286	-	+1.17%	-	-
11/14	2,324	2,324	2,222	2,240	-1.58%	45,723	-	+1.17%	-	-
11/13	2,268	2,305	2,248	2,276	+1.29%	20,035	-	+2.85%	-	-
11/12	2,299	2,299	2,237	2,247	-0.09%	7,404	-	+1.67%	-	-
11/11	2,267	2,274	2,225	2,249	+1.4%	8,718	-	+1.81%	-	-
11/10	2,174	2,238	2,174	2,218	+1.19%	917	-	+0.59%	-	-
11/07	2,250	2,250	2,181	2,192	-0.5%	25,120	-	-0.45%	-	-
11/06	2,242	2,242	2,203	2,203	+0.46%	316	-	+0.14%	-	-
11/05	2,167	2,213	2,167	2,193	+0.14%	198	-	-0.23%	-	-

MAXIS S&P500均等ウェイト上場投信（383A）の株価チャート

株価

4/3

乖離率

2025/11/05～2026/04/03

株価推移

開示資料

決算

株式

チャート