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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 1,252.5 | 1,264.5 | 1,249 | 1,261.5 | +40.5 | +3.3% | 661,530 |
| 2022/10/13 | 1,224 | 1,226 | 1,221 | 1,221 | -10.5 | -0.9% | 135,210 |
| 2022/10/12 | 1,227 | 1,233 | 1,224 | 1,231.5 | +4 | +0.3% | 490,700 |
| 2022/10/11 | 1,234 | 1,237.5 | 1,225.5 | 1,227.5 | -48 | -3.8% | 430,680 |
| 2022/10/07 | 1,274.5 | 1,278.5 | 1,274.5 | 1,275.5 | -22.5 | -1.7% | 779,390 |
| 2022/10/06 | 1,296.5 | 1,299.5 | 1,295 | 1,298 | +9 | +0.7% | 304,080 |
| 2022/10/05 | 1,292 | 1,293 | 1,286 | 1,289 | +20.5 | +1.6% | 126,220 |
| 2022/10/04 | 1,259.5 | 1,270 | 1,259 | 1,268.5 | +40.5 | +3.3% | 435,330 |
| 2022/10/03 | 1,220.5 | 1,230 | 1,216 | 1,228 | -16.5 | -1.3% | 1,145,200 |
| 2022/09/30 | 1,249.5 | 1,250.5 | 1,240.5 | 1,244.5 | -25 | -2% | 563,000 |
| 2022/09/29 | 1,271 | 1,274 | 1,267.5 | 1,269.5 | +27 | +2.2% | 199,220 |
| 2022/09/28 | 1,247 | 1,252 | 1,234 | 1,242.5 | -19 | -1.5% | 825,560 |
| 2022/09/27 | 1,256 | 1,261.5 | 1,254.5 | 1,261.5 | +7 | +0.6% | 116,490 |
| 2022/09/26 | 1,262.5 | 1,266.5 | 1,253 | 1,254.5 | -37 | -2.9% | 217,240 |
| 2022/09/22 | 1,291.5 | 1,294 | 1,285 | 1,291.5 | -31 | -2.3% | 683,720 |
| 2022/09/21 | 1,324 | 1,326 | 1,320.5 | 1,322.5 | -19.5 | -1.5% | 476,210 |
| 2022/09/20 | 1,343 | 1,344.5 | 1,340 | 1,342 | +13.5 | +1% | 183,670 |
| 2022/09/16 | 1,330.5 | 1,332 | 1,328.5 | 1,328.5 | -26.5 | -2% | 175,830 |
| 2022/09/15 | 1,357 | 1,358.5 | 1,355 | 1,355 | +5 | +0.4% | 319,970 |
| 2022/09/14 | 1,351.5 | 1,354.5 | 1,348 | 1,350 | -65.5 | -4.6% | 427,800 |
| 2022/09/13 | 1,414.5 | 1,416.5 | 1,411.5 | 1,415.5 | +16.5 | +1.2% | 95,820 |
| 2022/09/12 | 1,400 | 1,401 | 1,396 | 1,399 | +17.5 | +1.3% | 560,580 |
| 2022/09/09 | 1,377.5 | 1,383.5 | 1,377 | 1,381.5 | -18.5 | -1.3% | 353,680 |
| 2022/09/08 | 1,365 | 1,400 | 1,365 | 1,400 | +62.5 | +4.7% | 723,050 |
| 2022/09/07 | 1,340.5 | 1,341 | 1,332.5 | 1,337.5 | -14.5 | -1.1% | 129,460 |
| 2022/09/06 | 1,351.5 | 1,358 | 1,350 | 1,352 | +5 | +0.4% | 177,980 |
| 2022/09/05 | 1,350 | 1,352 | 1,346.5 | 1,347 | -13 | -1% | 39,420 |
| 2022/09/02 | 1,362.5 | 1,363.5 | 1,359 | 1,360 | +10.5 | +0.8% | 75,380 |
| 2022/09/01 | 1,353 | 1,353.5 | 1,347.5 | 1,349.5 | -30 | -2.2% | 381,370 |
| 2022/08/31 | 1,370 | 1,380 | 1,369.5 | 1,379.5 | -11 | -0.8% | 49,330 |
| 2022/08/30 | 1,388.5 | 1,391.5 | 1,384 | 1,390.5 | +11 | +0.8% | 297,790 |
| 2022/08/29 | 1,380 | 1,385.5 | 1,377.5 | 1,379.5 | -63.5 | -4.4% | 280,970 |
| 2022/08/26 | 1,444 | 1,446 | 1,442.5 | 1,443 | +11.5 | +0.8% | 80,260 |
| 2022/08/25 | 1,426 | 1,432.5 | 1,425.5 | 1,431.5 | +12 | +0.8% | 37,760 |
| 2022/08/24 | 1,421 | 1,421.5 | 1,415 | 1,419.5 | -3 | -0.2% | 62,190 |
| 2022/08/23 | 1,430 | 1,430 | 1,421 | 1,422.5 | -27 | -1.9% | 147,820 |
| 2022/08/22 | 1,450 | 1,452 | 1,448 | 1,449.5 | -23.5 | -1.6% | 79,550 |
| 2022/08/19 | 1,475.5 | 1,476 | 1,471.5 | 1,473 | +4 | +0.3% | 151,470 |
| 2022/08/18 | 1,469.5 | 1,471.5 | 1,468 | 1,469 | -15 | -1% | 28,320 |
| 2022/08/17 | 1,482 | 1,484.5 | 1,481 | 1,484 | +6.5 | +0.4% | 91,670 |
| 2022/08/16 | 1,478 | 1,478 | 1,475.5 | 1,477.5 | +8 | +0.5% | 78,290 |
| 2022/08/15 | 1,468.5 | 1,471.5 | 1,468.5 | 1,469.5 | +18 | +1.2% | 168,430 |
| 2022/08/12 | 1,451.5 | 1,452.5 | 1,448 | 1,451.5 | +35 | +2.5% | 168,250 |
| 2022/08/10 | 1,421.5 | 1,421.5 | 1,416.5 | 1,416.5 | -11.5 | -0.8% | 41,240 |
| 2022/08/09 | 1,428.5 | 1,430 | 1,425 | 1,428 | +1 | +0.1% | 20,740 |
| 2022/08/08 | 1,421.5 | 1,427.5 | 1,421.5 | 1,427 | -6 | -0.4% | 30,300 |
| 2022/08/05 | 1,430 | 1,433.5 | 1,429.5 | 1,433 | +5 | +0.4% | 45,650 |
| 2022/08/04 | 1,428 | 1,431 | 1,427.5 | 1,428 | +15.5 | +1.1% | 69,440 |
| 2022/08/03 | 1,408.5 | 1,413.5 | 1,406 | 1,412.5 | +0.5 | ±0% | 112,510 |
| 2022/08/02 | 1,417 | 1,417 | 1,411 | 1,412 | -6.5 | -0.5% | 36,890 |
701～
750
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
