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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 1,470 | 1,472.5 | 1,469.5 | 1,472.5 | -9 | -0.6% | 67,700 |
| 2023/08/04 | 1,478 | 1,482 | 1,476.5 | 1,481.5 | +2 | +0.1% | 16,130 |
| 2023/08/03 | 1,481 | 1,482.5 | 1,478.5 | 1,479.5 | -13 | -0.9% | 187,730 |
| 2023/08/02 | 1,494.5 | 1,497 | 1,492 | 1,492.5 | -11.5 | -0.8% | 54,120 |
| 2023/08/01 | 1,504 | 1,505.5 | 1,503.5 | 1,504 | +5 | +0.3% | 63,970 |
| 2023/07/31 | 1,503 | 1,503 | 1,498 | 1,499 | +8.5 | +0.6% | 143,740 |
| 2023/07/28 | 1,487.5 | 1,493.5 | 1,485 | 1,490.5 | -11.5 | -0.8% | 144,420 |
| 2023/07/27 | 1,498 | 1,502.5 | 1,497 | 1,502 | +4 | +0.3% | 219,160 |
| 2023/07/26 | 1,497 | 1,498 | 1,496.5 | 1,498 | +4 | +0.3% | 120,340 |
| 2023/07/25 | 1,493.5 | 1,494.5 | 1,492.5 | 1,494 | +6.5 | +0.4% | 284,830 |
| 2023/07/24 | 1,486.5 | 1,488 | 1,486.5 | 1,487.5 | -2 | -0.1% | 27,750 |
| 2023/07/21 | 1,488 | 1,490 | 1,486.5 | 1,489.5 | -6.5 | -0.4% | 171,210 |
| 2023/07/20 | 1,493.5 | 1,496 | 1,493.5 | 1,496 | +2.5 | +0.2% | 446,210 |
| 2023/07/19 | 1,494 | 1,494.5 | 1,493.5 | 1,493.5 | +9.5 | +0.6% | 392,320 |
| 2023/07/18 | 1,482.5 | 1,484 | 1,482.5 | 1,484 | +4 | +0.3% | 280,170 |
| 2023/07/14 | 1,480.5 | 1,480.5 | 1,478 | 1,480 | +6 | +0.4% | 153,080 |
| 2023/07/13 | 1,472 | 1,474.5 | 1,471.5 | 1,474 | +13.5 | +0.9% | 106,910 |
| 2023/07/12 | 1,458.5 | 1,461 | 1,458 | 1,460.5 | +8.5 | +0.6% | 73,610 |
| 2023/07/11 | 1,450 | 1,452 | 1,449.5 | 1,452 | +12.5 | +0.9% | 53,330 |
| 2023/07/10 | 1,447 | 1,447.5 | 1,439.5 | 1,439.5 | -9.5 | -0.7% | 121,910 |
| 2023/07/07 | 1,450.5 | 1,451 | 1,449 | 1,449 | -8 | -0.5% | 22,350 |
| 2023/07/06 | 1,462.5 | 1,462.5 | 1,457 | 1,457 | -7 | -0.5% | 161,740 |
| 2023/07/05 | 1,464 | 1,465.5 | 1,464 | 1,464 | -1.5 | -0.1% | 35,900 |
| 2023/07/04 | 1,464 | 1,466 | 1,464 | 1,465.5 | +2 | +0.1% | 51,820 |
| 2023/07/03 | 1,463.5 | 1,464.5 | 1,462.5 | 1,463.5 | +14.5 | +1% | 159,430 |
| 2023/06/30 | 1,446.5 | 1,449 | 1,446 | 1,449 | +6.5 | +0.5% | 75,760 |
| 2023/06/29 | 1,442.5 | 1,444 | 1,440 | 1,442.5 | +5 | +0.3% | 29,020 |
| 2023/06/28 | 1,438 | 1,439.5 | 1,436.5 | 1,437.5 | +10 | +0.7% | 241,920 |
| 2023/06/27 | 1,426.5 | 1,428.5 | 1,425 | 1,427.5 | -5 | -0.3% | 166,730 |
| 2023/06/26 | 1,433 | 1,434.5 | 1,431.5 | 1,432.5 | -3 | -0.2% | 23,370 |
| 2023/06/23 | 1,441.5 | 1,441.5 | 1,434 | 1,435.5 | +2 | +0.1% | 301,900 |
| 2023/06/22 | 1,435 | 1,439 | 1,433.5 | 1,433.5 | -9.5 | -0.7% | 95,970 |
| 2023/06/21 | 1,444.5 | 1,445.5 | 1,443 | 1,443 | -5.5 | -0.4% | 155,950 |
| 2023/06/20 | 1,449 | 1,449.5 | 1,446.5 | 1,448.5 | -3.5 | -0.2% | 35,340 |
| 2023/06/19 | 1,454.5 | 1,454.5 | 1,449 | 1,452 | -5.5 | -0.4% | 81,260 |
| 2023/06/16 | 1,454.5 | 1,457.5 | 1,452.5 | 1,457.5 | +16 | +1.1% | 232,030 |
| 2023/06/15 | 1,440 | 1,441.5 | 1,437 | 1,441.5 | +4.5 | +0.3% | 226,770 |
| 2023/06/14 | 1,439 | 1,439 | 1,436.5 | 1,437 | +4.5 | +0.3% | 204,210 |
| 2023/06/13 | 1,429 | 1,432.5 | 1,428 | 1,432.5 | +14 | +1% | 500,440 |
| 2023/06/12 | 1,418 | 1,418.5 | 1,416.5 | 1,418.5 | +6.5 | +0.5% | 54,470 |
| 2023/06/09 | 1,412.5 | 1,414.5 | 1,411.5 | 1,412 | +5.5 | +0.4% | 160,490 |
| 2023/06/08 | 1,405.5 | 1,406.5 | 1,402 | 1,406.5 | -5 | -0.4% | 39,470 |
| 2023/06/07 | 1,411 | 1,412.5 | 1,410 | 1,411.5 | +6 | +0.4% | 21,900 |
| 2023/06/06 | 1,405.5 | 1,408.5 | 1,405.5 | 1,405.5 | -3 | -0.2% | 124,290 |
| 2023/06/05 | 1,410 | 1,410.5 | 1,408 | 1,408.5 | +16.5 | +1.2% | 66,120 |
| 2023/06/02 | 1,391.5 | 1,393.5 | 1,390.5 | 1,392 | +14 | +1% | 109,930 |
| 2023/06/01 | 1,382.5 | 1,382.5 | 1,376.5 | 1,378 | -3 | -0.2% | 122,000 |
| 2023/05/31 | 1,387 | 1,387 | 1,381 | 1,381 | -7 | -0.5% | 22,120 |
| 2023/05/30 | 1,386.5 | 1,390 | 1,386.5 | 1,388 | -2 | -0.1% | 59,090 |
| 2023/05/29 | 1,392.5 | 1,393.5 | 1,389 | 1,390 | +23.5 | +1.7% | 164,580 |
501～
550
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
