1,866
-9 (-0.48%)
株価：2025/08/22 15:23
15分ディレイ
上場インデックスファンド米国株式（Ｓ＆Ｐ５００）為替ヘッジありの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,874 | 1,874 | 1,865 | 1,866 | -9 | -0.5% | 24,067 |
| 2025/08/21 | 1,873 | 1,877 | 1,872 | 1,875 | ±0 | ±0% | 10,783 |
| 2025/08/20 | 1,883 | 1,883 | 1,873 | 1,875 | -15 | -0.8% | 55,633 |
| 2025/08/19 | 1,891 | 1,891 | 1,886 | 1,890 | -2 | -0.1% | 4,317 |
| 2025/08/18 | 1,891 | 1,894 | 1,891 | 1,892 | -7 | -0.4% | 11,846 |
| 2025/08/15 | 1,895 | 1,901 | 1,895 | 1,899 | +6 | +0.3% | 13,281 |
| 2025/08/14 | 1,896 | 1,896 | 1,893 | 1,893 | +3 | +0.2% | 33,597 |
| 2025/08/13 | 1,891 | 1,891 | 1,888 | 1,890 | +22 | +1.2% | 11,147 |
| 2025/08/12 | 1,870 | 1,874 | 1,868 | 1,868 | +16 | +0.9% | 17,877 |
| 2025/08/08 | 1,865 | 1,867 | 1,852 | 1,852 | -14 | -0.8% | 40,732 |
| 2025/08/07 | 1,865 | 1,868 | 1,865 | 1,866 | +10 | +0.5% | 34,235 |
| 2025/08/06 | 1,846 | 1,856 | 1,846 | 1,856 | -4 | -0.2% | 21,680 |
| 2025/08/05 | 1,860 | 1,863 | 1,860 | 1,860 | +21 | +1.1% | 6,224 |
| 2025/08/04 | 1,834 | 1,850 | 1,833 | 1,839 | -17 | -0.9% | 41,104 |
| 2025/08/01 | 1,861 | 1,862 | 1,855 | 1,856 | -30 | -1.6% | 85,844 |
| 2025/07/31 | 1,894 | 1,894 | 1,882 | 1,886 | +11 | +0.6% | 12,342 |
| 2025/07/30 | 1,872 | 1,875 | 1,871 | 1,875 | -4 | -0.2% | 31,605 |
| 2025/07/29 | 1,884 | 1,884 | 1,877 | 1,879 | -8 | -0.4% | 3,319 |
| 2025/07/28 | 1,882 | 1,887 | 1,882 | 1,887 | +14 | +0.7% | 36,457 |
| 2025/07/25 | 1,872 | 1,876 | 1,872 | 1,873 | +4 | +0.2% | 5,817 |
| 2025/07/24 | 1,870 | 1,872 | 1,869 | 1,869 | +10 | +0.5% | 22,959 |
| 2025/07/23 | 1,858 | 1,859 | 1,855 | 1,859 | +6 | +0.3% | 10,691 |
| 2025/07/22 | 1,855 | 1,857 | 1,851 | 1,853 | -6 | -0.3% | 93,258 |
| 2025/07/18 | 1,852 | 1,859 | 1,852 | 1,859 | +17 | +0.9% | 14,457 |
| 2025/07/17 | 1,838 | 1,842 | 1,836 | 1,842 | +12 | +0.7% | 81,513 |
| 2025/07/16 | 1,834 | 1,835 | 1,830 | 1,830 | -19 | -1% | 9,090 |
| 2025/07/15 | 1,841 | 1,850 | 1,840 | 1,849 | +17 | +0.9% | 21,102 |
| 2025/07/14 | 1,832 | 1,833 | 1,829 | 1,832 | -9 | -0.5% | 2,078 |
| 2025/07/11 | 1,848 | 1,848 | 1,835 | 1,841 | +5 | +0.3% | 2,177 |
| 2025/07/10 | 1,840 | 1,840 | 1,836 | 1,836 | +20 | +1.1% | 3,718 |
| 2025/07/09 | 1,830 | 1,831 | 1,816 | 1,816 | -18 | -1% | 32,151 |
| 2025/07/08 | 1,829 | 1,834 | 1,829 | 1,834 | ±0 | ±0% | 18,297 |
| 2025/07/07 | 1,840 | 1,841 | 1,834 | 1,834 | -9 | -0.5% | 15,877 |
| 2025/07/04 | 1,843 | 1,844 | 1,841 | 1,843 | +9 | +0.5% | 6,840 |
| 2025/07/03 | 1,830 | 1,834 | 1,830 | 1,834 | +7 | +0.4% | 18,535 |
| 2025/07/02 | 1,824 | 1,829 | 1,822 | 1,827 | +5 | +0.3% | 22,408 |
| 2025/07/01 | 1,824 | 1,826 | 1,822 | 1,822 | -2 | -0.1% | 110,202 |
| 2025/06/30 | 1,820 | 1,825 | 1,820 | 1,824 | +15 | +0.8% | 35,977 |
| 2025/06/27 | 1,809 | 1,812 | 1,808 | 1,809 | +14 | +0.8% | 42,531 |
| 2025/06/26 | 1,793 | 1,798 | 1,793 | 1,795 | +1 | +0.1% | 16,431 |
| 2025/06/25 | 1,793 | 1,795 | 1,792 | 1,794 | +2 | +0.1% | 11,614 |
| 2025/06/24 | 1,780 | 1,792 | 1,777 | 1,792 | +38 | +2.2% | 33,065 |
| 2025/06/23 | 1,751 | 1,755 | 1,748 | 1,754 | -5 | -0.3% | 9,993 |
| 2025/06/20 | 1,759 | 1,759 | 1,752 | 1,759 | +4 | +0.2% | 62,867 |
| 2025/06/19 | 1,761 | 1,761 | 1,753 | 1,755 | -9 | -0.5% | 3,029 |
| 2025/06/18 | 1,752 | 1,765 | 1,752 | 1,764 | -9 | -0.5% | 7,981 |
| 2025/06/17 | 1,766 | 1,773 | 1,766 | 1,773 | +9 | +0.5% | 46,102 |
| 2025/06/16 | 1,764 | 1,767 | 1,762 | 1,764 | +9 | +0.5% | 16,913 |
| 2025/06/13 | 1,772 | 1,772 | 1,750 | 1,755 | -14 | -0.8% | 44,384 |
| 2025/06/12 | 1,771 | 1,772 | 1,766 | 1,769 | -5 | -0.3% | 2,626 |
1～
50
件表示中 / 1721件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
