1,713
-15 (-0.87%)
株価：2025/05/23 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 1,724 | 1,725 | 1,713 | 1,713 | -15 | -0.9% | 10,876 |
| 2025/05/22 | 1,724 | 1,728 | 1,705 | 1,728 | -17 | -1% | 11,715 |
| 2025/05/21 | 1,754 | 1,754 | 1,745 | 1,745 | -11 | -0.6% | 60,109 |
| 2025/05/20 | 1,762 | 1,764 | 1,753 | 1,756 | +15 | +0.9% | 157,806 |
| 2025/05/19 | 1,748 | 1,750 | 1,740 | 1,741 | -6 | -0.3% | 24,062 |
| 2025/05/16 | 1,748 | 1,749 | 1,741 | 1,747 | +6 | +0.3% | 22,936 |
| 2025/05/15 | 1,740 | 1,741 | 1,735 | 1,741 | +1 | +0.1% | 15,032 |
| 2025/05/14 | 1,741 | 1,742 | 1,738 | 1,740 | +16 | +0.9% | 384,120 |
| 2025/05/13 | 1,726 | 1,727 | 1,720 | 1,724 | +26 | +1.5% | 66,824 |
| 2025/05/12 | 1,691 | 1,698 | 1,691 | 1,698 | +22 | +1.3% | 32,109 |
| 2025/05/09 | 1,676 | 1,676 | 1,669 | 1,676 | +1 | +0.1% | 8,276 |
| 2025/05/08 | 1,662 | 1,677 | 1,662 | 1,675 | +12 | +0.7% | 8,386 |
| 2025/05/07 | 1,669 | 1,672 | 1,663 | 1,663 | +3 | +0.2% | 14,361 |
| 2025/05/02 | 1,651 | 1,669 | 1,650 | 1,660 | -2 | -0.1% | 87,284 |
| 2025/05/01 | 1,657 | 1,663 | 1,657 | 1,662 | +22 | +1.3% | 114,491 |
| 2025/04/30 | 1,639 | 1,640 | 1,634 | 1,640 | +11 | +0.7% | 19,185 |
| 2025/04/28 | 1,627 | 1,629 | 1,624 | 1,629 | -1 | -0.1% | 4,612 |
| 2025/04/25 | 1,627 | 1,634 | 1,626 | 1,630 | +56 | +3.6% | 285,795 |
| 2025/04/24 | 1,595 | 1,597 | 1,574 | 1,574 | -19 | -1.2% | 6,497 |
| 2025/04/23 | 1,595 | 1,595 | 1,587 | 1,593 | +51 | +3.3% | 20,439 |
| 2025/04/22 | 1,539 | 1,543 | 1,537 | 1,542 | -15 | -1% | 10,609 |
| 2025/04/21 | 1,563 | 1,566 | 1,555 | 1,557 | -16 | -1% | 74,831 |
| 2025/04/18 | 1,575 | 1,575 | 1,570 | 1,573 | -5 | -0.3% | 14,220 |
| 2025/04/17 | 1,566 | 1,579.5 | 1,565.5 | 1,578 | -1.5 | -0.1% | 157,340 |
| 2025/04/16 | 1,587.5 | 1,588 | 1,576 | 1,579.5 | -23 | -1.4% | 75,160 |
| 2025/04/15 | 1,597 | 1,602.5 | 1,597 | 1,602.5 | -0.5 | ±0% | 14,590 |
| 2025/04/14 | 1,600 | 1,606.5 | 1,597 | 1,603 | +8 | +0.5% | 36,810 |
| 2025/04/11 | 1,550.5 | 1,595 | 1,538 | 1,595 | -13.5 | -0.8% | 196,110 |
| 2025/04/10 | 1,620 | 1,621 | 1,603 | 1,608.5 | +151.5 | +10.4% | 99,230 |
| 2025/04/09 | 1,459 | 1,470 | 1,443 | 1,457 | -59 | -3.9% | 385,510 |
| 2025/04/08 | 1,515 | 1,529 | 1,512 | 1,516 | +66.5 | +4.6% | 242,840 |
| 2025/04/07 | 1,447.5 | 1,473 | 1,444 | 1,449.5 | -148 | -9.3% | 758,430 |
| 2025/04/04 | 1,595 | 1,599.5 | 1,585.5 | 1,597.5 | -32.5 | -2% | 117,640 |
| 2025/04/03 | 1,622 | 1,635.5 | 1,622 | 1,630 | -34.5 | -2.1% | 182,760 |
| 2025/04/02 | 1,670 | 1,670 | 1,664 | 1,664.5 | +8 | +0.5% | 3,570 |
| 2025/04/01 | 1,657 | 1,657.5 | 1,652.5 | 1,656.5 | +15 | +0.9% | 31,660 |
| 2025/03/31 | 1,641.5 | 1,644 | 1,639.5 | 1,641.5 | -45.5 | -2.7% | 36,520 |
| 2025/03/28 | 1,685.5 | 1,689.5 | 1,684 | 1,687 | -8.5 | -0.5% | 7,080 |
| 2025/03/27 | 1,688.5 | 1,696 | 1,688 | 1,695.5 | -15.5 | -0.9% | 6,400 |
| 2025/03/26 | 1,714 | 1,715.5 | 1,708.5 | 1,711 | +5 | +0.3% | 11,680 |
| 2025/03/25 | 1,707 | 1,709.5 | 1,706 | 1,706 | +14 | +0.8% | 32,250 |
| 2025/03/24 | 1,690.5 | 1,692 | 1,690.5 | 1,692 | +12 | +0.7% | 51,470 |
| 2025/03/21 | 1,680.5 | 1,683 | 1,676.5 | 1,680 | +12.5 | +0.7% | 8,070 |
| 2025/03/19 | 1,667 | 1,672 | 1,667 | 1,667.5 | -12 | -0.7% | 9,070 |
| 2025/03/18 | 1,684.5 | 1,684.5 | 1,678 | 1,679.5 | +16 | +1% | 18,750 |
| 2025/03/17 | 1,664.5 | 1,666 | 1,663.5 | 1,663.5 | +12.5 | +0.8% | 129,180 |
| 2025/03/14 | 1,648 | 1,654 | 1,647.5 | 1,651 | -2 | -0.1% | 11,700 |
| 2025/03/13 | 1,668 | 1,668.5 | 1,653 | 1,653 | -6 | -0.4% | 8,160 |
| 2025/03/12 | 1,659.5 | 1,661.5 | 1,658 | 1,659 | -12 | -0.7% | 26,620 |
| 2025/03/11 | 1,663 | 1,673 | 1,651 | 1,671 | -35.5 | -2.1% | 64,960 |
1～
50
件表示中 / 1658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
