1,542
-15 (-0.96%)
株価：2025/04/22 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 1,550 | 1,555 | 1,549 | 1,555 | -5 | -0.3% | 33,970 |
| 2021/08/17 | 1,562 | 1,563 | 1,559 | 1,560 | +5 | +0.3% | 125,400 |
| 2021/08/16 | 1,558 | 1,558 | 1,555 | 1,555 | -2 | -0.1% | 750,970 |
| 2021/08/13 | 1,555 | 1,558 | 1,555 | 1,557 | +5 | +0.3% | 357,450 |
| 2021/08/12 | 1,552 | 1,553 | 1,551 | 1,552 | +4 | +0.3% | 24,160 |
| 2021/08/11 | 1,548 | 1,549 | 1,546 | 1,548 | +4 | +0.3% | 25,170 |
| 2021/08/10 | 1,546 | 1,547 | 1,544 | 1,544 | ±0 | ±0% | 67,330 |
| 2021/08/06 | 1,543 | 1,545 | 1,543 | 1,544 | +7 | +0.5% | 1,069,010 |
| 2021/08/05 | 1,538 | 1,540 | 1,537 | 1,537 | -6 | -0.4% | 21,140 |
| 2021/08/04 | 1,540 | 1,543 | 1,539 | 1,543 | +9 | +0.6% | 23,830 |
| 2021/08/03 | 1,534 | 1,536 | 1,531 | 1,534 | -8 | -0.5% | 41,310 |
| 2021/08/02 | 1,541 | 1,543 | 1,539 | 1,542 | +13 | +0.9% | 77,550 |
| 2021/07/30 | 1,534 | 1,534 | 1,527 | 1,529 | -5 | -0.3% | 174,640 |
| 2021/07/29 | 1,535 | 1,536 | 1,531 | 1,534 | -1 | -0.1% | 748,250 |
| 2021/07/28 | 1,536 | 1,539 | 1,532 | 1,535 | -6 | -0.4% | 175,690 |
| 2021/07/27 | 1,542 | 1,543 | 1,539 | 1,541 | +6 | +0.4% | 16,540 |
| 2021/07/26 | 1,538 | 1,539 | 1,533 | 1,535 | +27 | +1.8% | 710,560 |
| 2021/07/21 | 1,513 | 1,513 | 1,507 | 1,508 | +16 | +1.1% | 447,870 |
| 2021/07/20 | 1,491 | 1,495 | 1,489 | 1,492 | -11 | -0.7% | 541,550 |
| 2021/07/19 | 1,507 | 1,507 | 1,502 | 1,503 | -19 | -1.2% | 34,710 |
| 2021/07/16 | 1,519 | 1,523 | 1,517 | 1,522 | -4 | -0.3% | 19,570 |
| 2021/07/15 | 1,528 | 1,528 | 1,524 | 1,526 | +4 | +0.3% | 28,040 |
| 2021/07/14 | 1,524 | 1,526 | 1,522 | 1,522 | -7 | -0.5% | 365,300 |
| 2021/07/13 | 1,530 | 1,531 | 1,528 | 1,529 | +6 | +0.4% | 290,770 |
| 2021/07/12 | 1,526 | 1,526 | 1,521 | 1,523 | +13 | +0.9% | 195,560 |
| 2021/07/09 | 1,506 | 1,510 | 1,501 | 1,510 | -8 | -0.5% | 387,780 |
| 2021/07/08 | 1,520 | 1,522 | 1,517 | 1,518 | +4 | +0.3% | 325,360 |
| 2021/07/07 | 1,514 | 1,516 | 1,512 | 1,514 | -3 | -0.2% | 622,490 |
| 2021/07/06 | 1,520 | 1,521 | 1,517 | 1,517 | ±0 | ±0% | 89,420 |
| 2021/07/05 | 1,518 | 1,518 | 1,516 | 1,517 | +10 | +0.7% | 269,180 |
| 2021/07/02 | 1,508 | 1,509 | 1,507 | 1,507 | +5 | +0.3% | 26,040 |
| 2021/07/01 | 1,502 | 1,504 | 1,501 | 1,502 | +3 | +0.2% | 453,250 |
| 2021/06/30 | 1,500 | 1,501 | 1,498 | 1,499 | +2 | +0.1% | 280,910 |
| 2021/06/29 | 1,495 | 1,497 | 1,494 | 1,497 | +2 | +0.1% | 814,010 |
| 2021/06/28 | 1,497 | 1,497 | 1,493 | 1,495 | +4 | +0.3% | 743,020 |
| 2021/06/25 | 1,490 | 1,491 | 1,489 | 1,491 | +9 | +0.6% | 1,322,070 |
| 2021/06/24 | 1,482 | 1,484 | 1,481 | 1,482 | -2 | -0.1% | 811,630 |
| 2021/06/23 | 1,481 | 1,485 | 1,481 | 1,484 | +9 | +0.6% | 226,310 |
| 2021/06/22 | 1,475 | 1,477 | 1,473 | 1,475 | +29 | +2% | 483,960 |
| 2021/06/21 | 1,452 | 1,452 | 1,443 | 1,446 | -27 | -1.8% | 768,830 |
| 2021/06/18 | 1,473 | 1,476 | 1,472 | 1,473 | +5 | +0.3% | 128,990 |
| 2021/06/17 | 1,468 | 1,470 | 1,464 | 1,468 | -13 | -0.9% | 673,110 |
| 2021/06/16 | 1,481 | 1,482 | 1,481 | 1,481 | -7 | -0.5% | 75,410 |
| 2021/06/15 | 1,485 | 1,488 | 1,484 | 1,488 | +6 | +0.4% | 79,060 |
| 2021/06/14 | 1,483 | 1,484 | 1,481 | 1,482 | +1 | +0.1% | 705,330 |
| 2021/06/11 | 1,477 | 1,481 | 1,477 | 1,481 | +9 | +0.6% | 780,120 |
| 2021/06/10 | 1,472 | 1,474 | 1,472 | 1,472 | -1 | -0.1% | 158,060 |
| 2021/06/09 | 1,475 | 1,476 | 1,473 | 1,473 | -2 | -0.1% | 37,890 |
| 2021/06/08 | 1,473 | 1,477 | 1,473 | 1,475 | +2 | +0.1% | 228,630 |
| 2021/06/07 | 1,476 | 1,476 | 1,472 | 1,473 | +14 | +1% | 1,335,460 |
901～
950
件表示中 / 1638件
類似銘柄と比較する
現在ご覧いただいている「上場米ＨＥ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
