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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/10 | 1,281 | 1,284.5 | 1,280.5 | 1,284 | -22.5 | -1.7% | 192,390 |
| 2022/11/09 | 1,310 | 1,311.5 | 1,304 | 1,306.5 | +8.5 | +0.7% | 258,320 |
| 2022/11/08 | 1,301 | 1,304.5 | 1,298 | 1,298 | +11 | +0.9% | 168,030 |
| 2022/11/07 | 1,278.5 | 1,289 | 1,278.5 | 1,287 | +13 | +1% | 557,830 |
| 2022/11/04 | 1,269.5 | 1,275.5 | 1,268.5 | 1,274 | -46.5 | -3.5% | 493,820 |
| 2022/11/02 | 1,316.5 | 1,321.5 | 1,315.5 | 1,320.5 | -8.5 | -0.6% | 256,590 |
| 2022/11/01 | 1,325 | 1,330.5 | 1,324 | 1,329 | -0.5 | ±0% | 338,570 |
| 2022/10/31 | 1,330 | 1,331.5 | 1,327 | 1,329.5 | +39 | +3% | 1,597,770 |
| 2022/10/28 | 1,292 | 1,297 | 1,289.5 | 1,290.5 | -24 | -1.8% | 381,970 |
| 2022/10/27 | 1,314 | 1,315.5 | 1,310.5 | 1,314.5 | +9 | +0.7% | 365,670 |
| 2022/10/26 | 1,306 | 1,307 | 1,302.5 | 1,305.5 | +8.5 | +0.7% | 761,980 |
| 2022/10/25 | 1,297.5 | 1,300 | 1,294 | 1,297 | +14 | +1.1% | 348,150 |
| 2022/10/24 | 1,289 | 1,291.5 | 1,281 | 1,283 | +36.5 | +2.9% | 615,710 |
| 2022/10/21 | 1,247 | 1,250.5 | 1,244.5 | 1,246.5 | -15 | -1.2% | 126,280 |
| 2022/10/20 | 1,259 | 1,265 | 1,253 | 1,261.5 | -16 | -1.3% | 131,480 |
| 2022/10/19 | 1,282 | 1,285.5 | 1,277.5 | 1,277.5 | +2 | +0.2% | 242,700 |
| 2022/10/18 | 1,266.5 | 1,282 | 1,263.5 | 1,275.5 | +41.5 | +3.4% | 492,940 |
| 2022/10/17 | 1,230.5 | 1,234 | 1,227.5 | 1,234 | -27.5 | -2.2% | 108,920 |
651～
700
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
