1,568.5
+1.5 (+0.10%)
株価：2024/05/02 10:50
20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 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 1,565.5 | 1,568.5 | 1,565 | 1,567 | -26 | -1.6% | 37,390 |
| 2024/04/30 | 1,594 | 1,594.5 | 1,591 | 1,593 | +5.5 | +0.3% | 34,960 |
| 2024/04/26 | 1,586 | 1,588.5 | 1,581 | 1,587.5 | +18 | +1.1% | 28,520 |
| 2024/04/25 | 1,571.5 | 1,574 | 1,569.5 | 1,569.5 | -20 | -1.3% | 12,700 |
| 2024/04/24 | 1,584.5 | 1,589.5 | 1,584.5 | 1,589.5 | +25.5 | +1.6% | 17,750 |
| 2024/04/23 | 1,562.5 | 1,565 | 1,561.5 | 1,564 | +13.5 | +0.9% | 33,810 |
| 2024/04/22 | 1,554.5 | 1,555 | 1,550.5 | 1,550.5 | ±0 | ±0% | 44,740 |
| 2024/04/19 | 1,565 | 1,565 | 1,537 | 1,550.5 | -24.5 | -1.6% | 89,890 |
| 2024/04/18 | 1,570 | 1,575 | 1,569.5 | 1,575 | -2.5 | -0.2% | 41,980 |
| 2024/04/17 | 1,582 | 1,582 | 1,576.5 | 1,577.5 | -0.5 | ±0% | 32,670 |
| 2024/04/16 | 1,581 | 1,582 | 1,575.5 | 1,578 | -30 | -1.9% | 55,380 |
| 2024/04/15 | 1,606.5 | 1,608 | 1,603.5 | 1,608 | -16.5 | -1% | 97,550 |
| 2024/04/12 | 1,625.5 | 1,626.5 | 1,624.5 | 1,624.5 | +10 | +0.6% | 63,110 |
| 2024/04/11 | 1,611 | 1,615 | 1,610 | 1,614.5 | -16.5 | -1% | 150,840 |
| 2024/04/10 | 1,630.5 | 1,632 | 1,630 | 1,631 | +2 | +0.1% | 13,700 |
| 2024/04/09 | 1,628 | 1,629.5 | 1,625 | 1,629 | +3.5 | +0.2% | 27,110 |
| 2024/04/08 | 1,629.5 | 1,629.5 | 1,625.5 | 1,625.5 | +10.5 | +0.7% | 90,130 |
| 2024/04/05 | 1,612 | 1,615 | 1,610 | 1,615 | -21.5 | -1.3% | 376,790 |
| 2024/04/04 | 1,636.5 | 1,638 | 1,635 | 1,636.5 | -1.5 | -0.1% | 3,880 |
| 2024/04/03 | 1,630 | 1,638 | 1,626.5 | 1,638 | -1.5 | -0.1% | 18,870 |
| 2024/04/02 | 1,640 | 1,650.5 | 1,638 | 1,639.5 | -10 | -0.6% | 25,710 |
| 2024/04/01 | 1,651 | 1,651 | 1,649.5 | 1,649.5 | -0.5 | ±0% | 33,570 |
| 2024/03/29 | 1,640 | 1,650 | 1,640 | 1,650 | +6.5 | +0.4% | 128,020 |
| 2024/03/28 | 1,642 | 1,645 | 1,642 | 1,643.5 | +5.5 | +0.3% | 168,480 |
| 2024/03/27 | 1,636.5 | 1,638.5 | 1,635 | 1,638 | ±0 | ±0% | 15,570 |
| 2024/03/26 | 1,637.5 | 1,638.5 | 1,636.5 | 1,638 | ±0 | ±0% | 176,240 |
| 2024/03/25 | 1,640.5 | 1,641 | 1,638 | 1,638 | -6.5 | -0.4% | 42,280 |
| 2024/03/22 | 1,645.5 | 1,646 | 1,642.5 | 1,644.5 | -5.5 | -0.3% | 46,830 |
| 2024/03/21 | 1,643.5 | 1,650 | 1,642.5 | 1,650 | +36 | +2.2% | 90,110 |
| 2024/03/19 | 1,614 | 1,614.5 | 1,611.5 | 1,614 | +2 | +0.1% | 13,210 |
| 2024/03/18 | 1,606.5 | 1,612 | 1,606 | 1,612 | -3 | -0.2% | 27,350 |
| 2024/03/15 | 1,615 | 1,617 | 1,614.5 | 1,615 | -9 | -0.6% | 30,720 |
| 2024/03/14 | 1,623 | 1,624 | 1,622 | 1,624 | -1 | -0.1% | 10,780 |
| 2024/03/13 | 1,623.5 | 1,625 | 1,622 | 1,625 | +11 | +0.7% | 29,050 |
| 2024/03/12 | 1,610 | 1,614 | 1,609.5 | 1,614 | +7 | +0.4% | 238,220 |
| 2024/03/11 | 1,608.5 | 1,609.5 | 1,605 | 1,607 | -12.5 | -0.8% | 58,130 |
| 2024/03/08 | 1,617.5 | 1,620.5 | 1,617 | 1,619.5 | +17 | +1.1% | 44,360 |
| 2024/03/07 | 1,603.5 | 1,603.5 | 1,597.5 | 1,602.5 | +4.5 | +0.3% | 69,180 |
| 2024/03/06 | 1,596 | 1,598 | 1,595 | 1,598 | -9.5 | -0.6% | 13,760 |
| 2024/03/05 | 1,610 | 1,610.5 | 1,607.5 | 1,607.5 | -4.5 | -0.3% | 21,750 |
| 2024/03/04 | 1,612.5 | 1,613.5 | 1,612 | 1,612 | +8 | +0.5% | 175,210 |
| 2024/03/01 | 1,599 | 1,604.5 | 1,599 | 1,604 | +9.5 | +0.6% | 38,490 |
| 2024/02/29 | 1,591 | 1,595.5 | 1,591 | 1,594.5 | -1.5 | -0.1% | 14,960 |
| 2024/02/28 | 1,596 | 1,597.5 | 1,595.5 | 1,596 | +4 | +0.3% | 8,130 |
| 2024/02/27 | 1,593.5 | 1,594 | 1,592 | 1,592 | -6 | -0.4% | 27,280 |
| 2024/02/26 | 1,600 | 1,600 | 1,596.5 | 1,598 | +18.5 | +1.2% | 81,140 |
| 2024/02/22 | 1,575 | 1,580 | 1,575 | 1,579.5 | +16.5 | +1.1% | 158,540 |
| 2024/02/21 | 1,565 | 1,565.5 | 1,562 | 1,563 | -6.5 | -0.4% | 61,440 |
| 2024/02/20 | 1,573 | 1,573.5 | 1,568.5 | 1,569.5 | -6 | -0.4% | 32,990 |
| 2024/02/19 | 1,577 | 1,577.5 | 1,575 | 1,575.5 | -6 | -0.4% | 27,730 |
1～
50
件表示中 / 1400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
