1,810
+16.5 (+0.92%)
株価：2024/11/22 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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,338.5 | 1,339.5 | 1,336 | 1,337 | -7 | -0.5% | 199,280 |
| 2023/01/24 | 1,343.5 | 1,345.5 | 1,342.5 | 1,344 | +16 | +1.2% | 167,970 |
| 2023/01/23 | 1,327 | 1,328.5 | 1,326 | 1,328 | +20.5 | +1.6% | 265,910 |
| 2023/01/20 | 1,305.5 | 1,308 | 1,305 | 1,307.5 | -5 | -0.4% | 355,740 |
| 2023/01/19 | 1,315.5 | 1,315.5 | 1,311.5 | 1,312.5 | -40 | -3% | 378,060 |
| 2023/01/18 | 1,347 | 1,354.5 | 1,346 | 1,352.5 | +3.5 | +0.3% | 376,310 |
| 2023/01/17 | 1,351 | 1,353 | 1,348 | 1,349 | -4.5 | -0.3% | 70,470 |
| 2023/01/16 | 1,351.5 | 1,356 | 1,351.5 | 1,353.5 | +7.5 | +0.6% | 286,510 |
| 2023/01/13 | 1,350 | 1,351 | 1,345 | 1,346 | -0.5 | ±0% | 670,390 |
| 2023/01/12 | 1,345 | 1,348 | 1,344 | 1,346.5 | +17.5 | +1.3% | 622,250 |
| 2023/01/11 | 1,330 | 1,331 | 1,329 | 1,329 | +11.5 | +0.9% | 68,520 |
| 2023/01/10 | 1,318.5 | 1,319.5 | 1,315 | 1,317.5 | +22.5 | +1.7% | 106,290 |
| 2023/01/06 | 1,293.5 | 1,298.5 | 1,293 | 1,295 | -10 | -0.8% | 144,080 |
| 2023/01/05 | 1,305 | 1,307 | 1,301.5 | 1,305 | +5.5 | +0.4% | 51,480 |
| 2023/01/04 | 1,298 | 1,300.5 | 1,297 | 1,299.5 | -2 | -0.2% | 226,940 |
| 2022/12/30 | 1,303 | 1,304.5 | 1,301.5 | 1,301.5 | +17.5 | +1.4% | 738,400 |
| 2022/12/29 | 1,285 | 1,285.5 | 1,282 | 1,284 | -14 | -1.1% | 452,310 |
| 2022/12/28 | 1,299 | 1,300.5 | 1,297.5 | 1,298 | -14.5 | -1.1% | 253,480 |
| 2022/12/27 | 1,311.5 | 1,314 | 1,310.5 | 1,312.5 | +9 | +0.7% | 447,910 |
| 2022/12/26 | 1,302 | 1,314 | 1,300 | 1,303.5 | +5 | +0.4% | 249,280 |
| 2022/12/23 | 1,298.5 | 1,301.5 | 1,294.5 | 1,298.5 | -22.5 | -1.7% | 203,150 |
| 2022/12/22 | 1,318 | 1,321.5 | 1,317 | 1,321 | +17 | +1.3% | 171,400 |
| 2022/12/21 | 1,302 | 1,306 | 1,301 | 1,304 | +19 | +1.5% | 348,360 |
| 2022/12/20 | 1,296.5 | 1,297 | 1,282.5 | 1,285 | -22 | -1.7% | 617,610 |
| 2022/12/19 | 1,305.5 | 1,310 | 1,305.5 | 1,307 | -14.5 | -1.1% | 230,870 |
| 2022/12/16 | 1,322 | 1,323.5 | 1,319 | 1,321.5 | -35.5 | -2.6% | 525,560 |
| 2022/12/15 | 1,357.5 | 1,360 | 1,354.5 | 1,357 | -11.5 | -0.8% | 241,620 |
| 2022/12/14 | 1,363.5 | 1,369 | 1,363.5 | 1,368.5 | +14.5 | +1.1% | 675,710 |
| 2022/12/13 | 1,353 | 1,355.5 | 1,351 | 1,354 | +20.5 | +1.5% | 528,590 |
| 2022/12/12 | 1,332.5 | 1,334.5 | 1,331 | 1,333.5 | -15 | -1.1% | 380,750 |
| 2022/12/09 | 1,343.5 | 1,349 | 1,342.5 | 1,348.5 | +13.5 | +1% | 103,270 |
| 2022/12/08 | 1,336 | 1,336 | 1,328.5 | 1,335 | -4 | -0.3% | 324,080 |
| 2022/12/07 | 1,338.5 | 1,341 | 1,338 | 1,339 | -19 | -1.4% | 388,050 |
| 2022/12/06 | 1,359 | 1,362 | 1,357.5 | 1,358 | -22.5 | -1.6% | 470,950 |
| 2022/12/05 | 1,381 | 1,381.5 | 1,379.5 | 1,380.5 | -2 | -0.1% | 94,520 |
| 2022/12/02 | 1,385 | 1,385 | 1,379 | 1,382.5 | -5 | -0.4% | 221,920 |
| 2022/12/01 | 1,389.5 | 1,390 | 1,384 | 1,387.5 | +38.5 | +2.9% | 897,950 |
| 2022/11/30 | 1,346.5 | 1,350 | 1,346.5 | 1,349 | -4.5 | -0.3% | 272,230 |
| 2022/11/29 | 1,350 | 1,354.5 | 1,349 | 1,353.5 | -7.5 | -0.6% | 266,720 |
| 2022/11/28 | 1,364.5 | 1,365 | 1,359.5 | 1,361 | -11.5 | -0.8% | 511,190 |
| 2022/11/25 | 1,374 | 1,374 | 1,372 | 1,372.5 | +0.5 | ±0% | 187,470 |
| 2022/11/24 | 1,372.5 | 1,373.5 | 1,372 | 1,372 | +26 | +1.9% | 341,400 |
| 2022/11/22 | 1,346.5 | 1,350 | 1,346 | 1,346 | -2 | -0.1% | 255,050 |
| 2022/11/21 | 1,349.5 | 1,350.5 | 1,346.5 | 1,348 | +3.5 | +0.3% | 250,610 |
| 2022/11/18 | 1,346 | 1,347.5 | 1,344.5 | 1,344.5 | -7.5 | -0.6% | 94,900 |
| 2022/11/17 | 1,352.5 | 1,353.5 | 1,349.5 | 1,352 | -10 | -0.7% | 489,940 |
| 2022/11/16 | 1,359 | 1,362 | 1,354 | 1,362 | +6 | +0.4% | 484,000 |
| 2022/11/15 | 1,351.5 | 1,356 | 1,351 | 1,356 | +2.5 | +0.2% | 218,710 |
| 2022/11/14 | 1,357.5 | 1,358.5 | 1,353.5 | 1,353.5 | -4 | -0.3% | 452,120 |
| 2022/11/11 | 1,351 | 1,357.5 | 1,347.5 | 1,357.5 | +73.5 | +5.7% | 1,343,370 |
451～
500
件表示中 / 1539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
