1,893
+27 (+1.45%)
株価：2025/08/25 11:01
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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 1,523.5 | 1,523.5 | 1,493 | 1,511 | -17.5 | -1.1% | 368,840 |
| 2022/03/03 | 1,524.5 | 1,529 | 1,522.5 | 1,528.5 | +23.5 | +1.6% | 7,390 |
| 2022/03/02 | 1,503 | 1,506.5 | 1,499.5 | 1,505 | -17.5 | -1.1% | 96,530 |
| 2022/03/01 | 1,526.5 | 1,526.5 | 1,520 | 1,522.5 | +29.5 | +2% | 56,870 |
| 2022/02/28 | 1,493.5 | 1,502.5 | 1,486 | 1,493 | +8.5 | +0.6% | 183,880 |
| 2022/02/25 | 1,485 | 1,491.5 | 1,481.5 | 1,484.5 | +43 | +3% | 181,680 |
| 2022/02/24 | 1,470.5 | 1,471.5 | 1,435 | 1,441.5 | -51 | -3.4% | 389,410 |
| 2022/02/22 | 1,489.5 | 1,494 | 1,485 | 1,492.5 | -31.5 | -2.1% | 325,360 |
| 2022/02/21 | 1,507 | 1,524 | 1,504 | 1,524 | -10.5 | -0.7% | 216,330 |
| 2022/02/18 | 1,525.5 | 1,537 | 1,523 | 1,534.5 | -17 | -1.1% | 45,350 |
| 2022/02/17 | 1,553.5 | 1,556.5 | 1,546 | 1,551.5 | -2 | -0.1% | 20,930 |
| 2022/02/16 | 1,552 | 1,553.5 | 1,551 | 1,553.5 | +24 | +1.6% | 8,070 |
| 2022/02/15 | 1,534 | 1,536.5 | 1,528 | 1,529.5 | -9.5 | -0.6% | 17,320 |
| 2022/02/14 | 1,540 | 1,542 | 1,535.5 | 1,539 | -53 | -3.3% | 34,100 |
| 2022/02/10 | 1,595 | 1,596 | 1,590 | 1,592 | +12 | +0.8% | 32,610 |
| 2022/02/09 | 1,577.5 | 1,581.5 | 1,575 | 1,580 | +20.5 | +1.3% | 30,850 |
| 2022/02/08 | 1,562.5 | 1,564 | 1,558.5 | 1,559.5 | -7 | -0.4% | 9,550 |
| 2022/02/07 | 1,568 | 1,568.5 | 1,560.5 | 1,566.5 | -11.5 | -0.7% | 13,840 |
| 2022/02/04 | 1,574.5 | 1,578 | 1,570 | 1,578 | -3.5 | -0.2% | 46,440 |
| 2022/02/03 | 1,580 | 1,582 | 1,577.5 | 1,581.5 | -8 | -0.5% | 154,030 |
| 2022/02/02 | 1,586 | 1,590.5 | 1,586 | 1,589.5 | +22 | +1.4% | 924,010 |
| 2022/02/01 | 1,566.5 | 1,567.5 | 1,561.5 | 1,567.5 | +21 | +1.4% | 122,960 |
| 2022/01/31 | 1,538.5 | 1,546.5 | 1,535.5 | 1,546.5 | +31.5 | +2.1% | 256,280 |
| 2022/01/28 | 1,510.5 | 1,515.5 | 1,506.5 | 1,515 | +21.5 | +1.4% | 653,550 |
| 2022/01/27 | 1,523 | 1,523 | 1,487.5 | 1,493.5 | -27.5 | -1.8% | 1,061,650 |
| 2022/01/26 | 1,521 | 1,523.5 | 1,513 | 1,521 | -0.5 | ±0% | 387,840 |
| 2022/01/25 | 1,536.5 | 1,536.5 | 1,514 | 1,521.5 | -20.5 | -1.3% | 324,540 |
| 2022/01/24 | 1,539 | 1,543.5 | 1,537 | 1,542 | -11.5 | -0.7% | 254,660 |
| 2022/01/21 | 1,556.5 | 1,557 | 1,545.5 | 1,553.5 | -30 | -1.9% | 192,380 |
| 2022/01/20 | 1,574.5 | 1,585.5 | 1,574 | 1,583.5 | -0.5 | ±0% | 248,980 |
| 2022/01/19 | 1,593.5 | 1,595 | 1,582 | 1,584 | -42.5 | -2.6% | 205,450 |
| 2022/01/18 | 1,637.5 | 1,637.5 | 1,624.5 | 1,626.5 | -5.5 | -0.3% | 27,590 |
| 2022/01/17 | 1,636.5 | 1,637 | 1,631.5 | 1,632 | -5 | -0.3% | 91,640 |
| 2022/01/14 | 1,635.5 | 1,637 | 1,630 | 1,637 | -16.5 | -1% | 214,770 |
| 2022/01/13 | 1,658 | 1,658 | 1,652.5 | 1,653.5 | -3.5 | -0.2% | 41,210 |
| 2022/01/12 | 1,653.5 | 1,657 | 1,651.5 | 1,657 | +19 | +1.2% | 863,160 |
| 2022/01/11 | 1,639 | 1,640.5 | 1,635 | 1,638 | -12 | -0.7% | 95,890 |
| 2022/01/07 | 1,650 | 1,652.5 | 1,649 | 1,650 | +8 | +0.5% | 516,530 |
| 2022/01/06 | 1,649.5 | 1,651.5 | 1,639 | 1,642 | -32.5 | -1.9% | 1,203,200 |
| 2022/01/05 | 1,677.5 | 1,678.5 | 1,674.5 | 1,674.5 | -11 | -0.7% | 760,710 |
| 2022/01/04 | 1,679.5 | 1,686 | 1,679 | 1,685.5 | +8 | +0.5% | 252,290 |
| 2021/12/30 | 1,677.5 | 1,680 | 1,676.5 | 1,677.5 | -2.5 | -0.1% | 112,550 |
| 2021/12/29 | 1,680.5 | 1,681 | 1,676.5 | 1,680 | +3 | +0.2% | 70,160 |
| 2021/12/28 | 1,676.5 | 1,678 | 1,675 | 1,677 | +20.5 | +1.2% | 296,700 |
| 2021/12/27 | 1,658 | 1,658.5 | 1,655.5 | 1,656.5 | +9 | +0.5% | 103,880 |
| 2021/12/24 | 1,654 | 1,659 | 1,647.5 | 1,647.5 | +1.5 | +0.1% | 76,480 |
| 2021/12/23 | 1,646 | 1,647 | 1,645 | 1,646 | +18.5 | +1.1% | 430,200 |
| 2021/12/22 | 1,627.5 | 1,629.5 | 1,625.5 | 1,627.5 | +14 | +0.9% | 372,480 |
| 2021/12/21 | 1,606.5 | 1,613.5 | 1,604 | 1,613.5 | +14.5 | +0.9% | 373,860 |
| 2021/12/20 | 1,609.5 | 1,612 | 1,599 | 1,599 | -33.5 | -2.1% | 402,320 |
851～
900
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
