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新規登録の受付は残り2日本日23:59まで無料で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

10/30

前日 (10/29): 2,633
始値: 2,649
高値: 2,649
安値: 2,627
終値 +0.27%: 2,640
出来高 +999.99%: 47,333

乖離率

株価（5日） 移動平均値: +0.61%
2,624
株価（25日） 移動平均値: +2.6%
2,573
出来高（5日） 移動平均値: +378.35%
9,895

2026/06/05～2026/10/30

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
10/30	2,649	2,649	2,627	2,640	+0.27%	47,333	-	+2.6%	-	-
10/29	2,636	2,636	2,627	2,633	+0.73%	529	-	+2.45%	-	-
10/28	2,637	2,637	2,614	2,614	-0.42%	496	-	+1.87%	-	-
10/27	2,615	2,625	2,615	2,625	+0.69%	499	-	+2.42%	-	-
10/26	2,610	2,610	2,600	2,607	-0.15%	618	-	+1.88%	-	-
10/23	2,640	2,640	2,600	2,611	+0.73%	61	-	+2.15%	-	-
10/22	2,641	2,641	2,592	2,592	-0.46%	587	-	+1.53%	-	-
10/21	2,634	2,634	2,586	2,604	+0.7%	133	-	+2.12%	-	-
10/20	2,597	2,597	2,583	2,586	-0.46%	139	-	+1.53%	-	-
10/19	2,594	2,600	2,587	2,598	+0.15%	444	-	+2.08%	-	-
10/16	2,590	2,600	2,590	2,594	+1.13%	582	-	+2.01%	-	-
10/15	2,582	2,582	2,552	2,565	-0.81%	109	-	+0.87%	-	-
10/14	2,596	2,596	2,582	2,586	+0.08%	344	-	+1.61%	-	-
10/13	2,598	2,598	2,579	2,584	+0.7%	245	-	+1.49%	-	-
10/09	2,565	2,569	2,563	2,566	+1.34%	790	-	+0.71%	-	-
10/08	2,533	2,545	2,523	2,532	-1.4%	1,464	-	-0.82%	-	-
10/07	2,595	2,595	2,566	2,568	+2.51%	304	-	+0.35%	-	-
10/06	2,545	2,552	2,505	2,505	-0.91%	4,174	-	-2.26%	-	-
10/05	2,544	2,544	2,524	2,528	+0.32%	1,016	-	-1.67%	-	-
10/02	2,519	2,524	2,517	2,520	+0.16%	583	-	-2.21%	-	-
10/01	2,541	2,541	2,513	2,516	-0.32%	410	-	-2.63%	-	-
09/30	2,529	2,553	2,515	2,524	+0.04%	508	-	-2.59%	-	-
09/29	2,561	2,561	2,519	2,523	-1.56%	4,956	-	-2.85%	-	-
09/28	2,521	2,563	2,521	2,563	+0.55%	198	-	-1.54%	-	-
09/25	2,573	2,573	2,541	2,549	-0.23%	5,297	-	-2.22%	-	-
09/24	2,578	2,578	2,542	2,555	+1.07%	1,468	-	-2.18%	-	-
09/18	2,540	2,554	2,528	2,528	-0.47%	967	-	-3.44%	-	-
09/17	2,540	2,540	2,533	2,540	+0.12%	181	-	-3.24%	-	-
09/16	2,540	2,540	2,505	2,537	+0.36%	1,415	-	-3.57%	-	-
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%	-	-

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	2,640 2026/10/30		47,333	+2.6% 2,573

MAXIS S&P500均等ウェイト上場投信（383A）の株価チャート

株価

10/30

乖離率

2026/06/05～2026/10/30

株価推移

年初来

開示資料

決算

株式

チャート