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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,418.5 | 1,420 | 1,416.5 | 1,418.5 | +2 | +0.1% | 578,980 |
| 2022/07/29 | 1,412.5 | 1,416.5 | 1,410.5 | 1,416.5 | +30.5 | +2.2% | 267,320 |
| 2022/07/28 | 1,386.5 | 1,387 | 1,384.5 | 1,386 | +21 | +1.5% | 300,730 |
| 2022/07/27 | 1,363.5 | 1,366.5 | 1,362.5 | 1,365 | -0.5 | ±0% | 58,930 |
| 2022/07/26 | 1,364.5 | 1,367 | 1,363 | 1,365.5 | -0.5 | ±0% | 64,040 |
| 2022/07/25 | 1,366 | 1,368 | 1,363.5 | 1,366 | -8 | -0.6% | 1,049,100 |
| 2022/07/22 | 1,376 | 1,377 | 1,374 | 1,374 | +2 | +0.1% | 455,040 |
| 2022/07/21 | 1,366.5 | 1,372 | 1,362.5 | 1,372 | +6.5 | +0.5% | 478,970 |
| 2022/07/20 | 1,360.5 | 1,368 | 1,360 | 1,365.5 | +38.5 | +2.9% | 333,170 |
| 2022/07/19 | 1,328 | 1,328 | 1,324 | 1,327 | +15.5 | +1.2% | 783,150 |
| 2022/07/15 | 1,315.5 | 1,315.5 | 1,309.5 | 1,311.5 | +3 | +0.2% | 35,440 |
| 2022/07/14 | 1,304 | 1,312.5 | 1,303 | 1,308.5 | -12.5 | -0.9% | 424,140 |
| 2022/07/13 | 1,318 | 1,323 | 1,318 | 1,321 | -2 | -0.2% | 47,190 |
| 2022/07/12 | 1,332.5 | 1,333 | 1,322.5 | 1,323 | -14 | -1% | 31,760 |
| 2022/07/11 | 1,345 | 1,345 | 1,336.5 | 1,337 | -4 | -0.3% | 116,910 |
| 2022/07/08 | 1,345 | 1,347.5 | 1,340.5 | 1,341 | +10 | +0.8% | 102,320 |
| 2022/07/07 | 1,329.5 | 1,333.5 | 1,324 | 1,331 | +13 | +1% | 631,640 |
| 2022/07/06 | 1,319 | 1,327.5 | 1,318 | 1,318 | -8.5 | -0.6% | 783,970 |
| 2022/07/05 | 1,332.5 | 1,332.5 | 1,323.5 | 1,326.5 | +12.5 | +1% | 27,900 |
| 2022/07/04 | 1,315 | 1,316 | 1,309.5 | 1,314 | +18 | +1.4% | 43,540 |
| 2022/07/01 | 1,309 | 1,309.5 | 1,293.5 | 1,296 | -13 | -1% | 263,440 |
| 2022/06/30 | 1,317.5 | 1,318 | 1,308 | 1,309 | -13 | -1% | 306,230 |
| 2022/06/29 | 1,322.5 | 1,324 | 1,319 | 1,322 | -28.5 | -2.1% | 1,685,770 |
| 2022/06/28 | 1,352 | 1,356.5 | 1,344 | 1,350.5 | -6 | -0.4% | 197,720 |
| 2022/06/27 | 1,349.5 | 1,359.5 | 1,347.5 | 1,356.5 | +32 | +2.4% | 1,704,670 |
| 2022/06/24 | 1,309 | 1,325.5 | 1,307 | 1,324.5 | +25.5 | +2% | 623,460 |
| 2022/06/23 | 1,291 | 1,302 | 1,291 | 1,299 | +16 | +1.2% | 62,740 |
| 2022/06/22 | 1,300 | 1,300 | 1,283 | 1,283 | -4 | -0.3% | 152,770 |
| 2022/06/21 | 1,289 | 1,289.5 | 1,280 | 1,287 | +15.5 | +1.2% | 67,820 |
| 2022/06/20 | 1,277.5 | 1,277.5 | 1,263 | 1,271.5 | -5 | -0.4% | 247,360 |
| 2022/06/17 | 1,265 | 1,280 | 1,265 | 1,276.5 | -28.5 | -2.2% | 392,340 |
| 2022/06/16 | 1,319.5 | 1,325.5 | 1,305 | 1,305 | +9.5 | +0.7% | 444,560 |
| 2022/06/15 | 1,300 | 1,300.5 | 1,291 | 1,295.5 | -18 | -1.4% | 230,390 |
| 2022/06/14 | 1,299.5 | 1,314 | 1,299.5 | 1,313.5 | -13.5 | -1% | 366,240 |
| 2022/06/13 | 1,337 | 1,337 | 1,325.5 | 1,327 | -67.5 | -4.8% | 693,710 |
| 2022/06/10 | 1,394.5 | 1,397 | 1,392 | 1,394.5 | -29.5 | -2.1% | 116,040 |
| 2022/06/09 | 1,429 | 1,430 | 1,423.5 | 1,424 | -16 | -1.1% | 190,290 |
| 2022/06/08 | 1,438.5 | 1,442.5 | 1,437 | 1,440 | +22.5 | +1.6% | 73,720 |
| 2022/06/07 | 1,430 | 1,430.5 | 1,417.5 | 1,417.5 | -15 | -1% | 993,710 |
| 2022/06/06 | 1,426.5 | 1,434 | 1,425 | 1,432.5 | -18 | -1.2% | 47,760 |
| 2022/06/03 | 1,451 | 1,452 | 1,448.5 | 1,450.5 | +28 | +2% | 444,680 |
| 2022/06/02 | 1,418 | 1,425.5 | 1,416.5 | 1,422.5 | -11.5 | -0.8% | 79,880 |
| 2022/06/01 | 1,439 | 1,442 | 1,433.5 | 1,434 | -10 | -0.7% | 149,650 |
| 2022/05/31 | 1,450 | 1,450 | 1,440 | 1,444 | -9 | -0.6% | 239,860 |
| 2022/05/30 | 1,446.5 | 1,454 | 1,444 | 1,453 | +45.5 | +3.2% | 1,208,050 |
| 2022/05/27 | 1,409.5 | 1,410 | 1,404.5 | 1,407.5 | +30.5 | +2.2% | 1,606,830 |
| 2022/05/26 | 1,378.5 | 1,387 | 1,377 | 1,377 | +1 | +0.1% | 678,600 |
| 2022/05/25 | 1,374.5 | 1,378.5 | 1,370 | 1,376 | +12.5 | +0.9% | 475,900 |
| 2022/05/24 | 1,372 | 1,372 | 1,363 | 1,363.5 | -7 | -0.5% | 119,970 |
| 2022/05/23 | 1,368.5 | 1,372 | 1,363 | 1,370.5 | +5 | +0.4% | 620,770 |
751～
800
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
