1,713
-15 (-0.87%)
株価：2025/05/23 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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 1,700.5 | 1,707 | 1,699.5 | 1,706.5 | -2 | -0.1% | 17,780 |
| 2025/03/07 | 1,710 | 1,712.5 | 1,706.5 | 1,708.5 | -26 | -1.5% | 13,080 |
| 2025/03/06 | 1,733.5 | 1,734.5 | 1,731.5 | 1,734.5 | +9.5 | +0.6% | 12,390 |
| 2025/03/05 | 1,729 | 1,729.5 | 1,722.5 | 1,725 | -17 | -1% | 112,790 |
| 2025/03/04 | 1,740 | 1,743.5 | 1,738 | 1,742 | -29 | -1.6% | 84,040 |
| 2025/03/03 | 1,771 | 1,772 | 1,764.5 | 1,771 | +21 | +1.2% | 44,190 |
| 2025/02/28 | 1,746 | 1,750 | 1,738.5 | 1,750 | -26 | -1.5% | 395,940 |
| 2025/02/27 | 1,771.5 | 1,777 | 1,767.5 | 1,776 | -4.5 | -0.3% | 11,970 |
| 2025/02/26 | 1,774 | 1,780.5 | 1,772 | 1,780.5 | ±0 | ±0% | 43,920 |
| 2025/02/25 | 1,778 | 1,782.5 | 1,778 | 1,780.5 | -35.5 | -2% | 101,400 |
| 2025/02/21 | 1,817 | 1,818 | 1,815 | 1,816 | -4 | -0.2% | 34,030 |
| 2025/02/20 | 1,822.5 | 1,822.5 | 1,819 | 1,820 | -1.5 | -0.1% | 5,080 |
| 2025/02/19 | 1,820 | 1,823 | 1,820 | 1,821.5 | +2.5 | +0.1% | 19,900 |
| 2025/02/18 | 1,819.5 | 1,820 | 1,818.5 | 1,819 | -0.5 | ±0% | 3,730 |
| 2025/02/17 | 1,816.5 | 1,820 | 1,816.5 | 1,819.5 | +1 | +0.1% | 44,710 |
| 2025/02/14 | 1,816.5 | 1,819 | 1,816.5 | 1,818.5 | +15.5 | +0.9% | 14,260 |
| 2025/02/13 | 1,802 | 1,803.5 | 1,800.5 | 1,803 | +0.5 | ±0% | 7,650 |
| 2025/02/12 | 1,804.5 | 1,805.5 | 1,802.5 | 1,802.5 | +4 | +0.2% | 4,970 |
| 2025/02/10 | 1,796.5 | 1,799 | 1,796 | 1,798.5 | -6 | -0.3% | 45,680 |
| 2025/02/07 | 1,807 | 1,808.5 | 1,804.5 | 1,804.5 | -3.5 | -0.2% | 77,140 |
| 2025/02/06 | 1,803.5 | 1,808 | 1,803.5 | 1,808 | +19.5 | +1.1% | 29,420 |
| 2025/02/05 | 1,790.5 | 1,792.5 | 1,788 | 1,788.5 | +9 | +0.5% | 14,000 |
| 2025/02/04 | 1,794 | 1,794 | 1,775 | 1,779.5 | +18 | +1% | 13,840 |
| 2025/02/03 | 1,766.5 | 1,769.5 | 1,759 | 1,761.5 | -50.5 | -2.8% | 98,580 |
| 2025/01/31 | 1,809 | 1,812 | 1,806.5 | 1,812 | +8.5 | +0.5% | 20,650 |
| 2025/01/30 | 1,797 | 1,804 | 1,797 | 1,803.5 | -6.5 | -0.4% | 16,880 |
| 2025/01/29 | 1,803 | 1,810 | 1,803 | 1,810 | +23 | +1.3% | 15,330 |
| 2025/01/28 | 1,791.5 | 1,793 | 1,787 | 1,787 | -4.5 | -0.3% | 56,660 |
| 2025/01/27 | 1,807 | 1,807 | 1,791.5 | 1,791.5 | -29 | -1.6% | 23,110 |
| 2025/01/24 | 1,820.5 | 1,823 | 1,820 | 1,820.5 | +9.5 | +0.5% | 28,900 |
| 2025/01/23 | 1,811.5 | 1,812 | 1,810 | 1,811 | +3 | +0.2% | 15,920 |
| 2025/01/22 | 1,806 | 1,808 | 1,805.5 | 1,808 | +17 | +0.9% | 39,740 |
| 2025/01/21 | 1,797.5 | 1,798 | 1,780 | 1,791 | +4 | +0.2% | 58,670 |
| 2025/01/20 | 1,784 | 1,788 | 1,784 | 1,787 | +14 | +0.8% | 14,160 |
| 2025/01/17 | 1,787 | 1,787.5 | 1,769.5 | 1,773 | -25.5 | -1.4% | 785,920 |
| 2025/01/16 | 1,794 | 1,798.5 | 1,793 | 1,798.5 | +39.5 | +2.2% | 113,730 |
| 2025/01/15 | 1,761 | 1,762 | 1,759 | 1,759 | -5.5 | -0.3% | 6,280 |
| 2025/01/14 | 1,763 | 1,764.5 | 1,760.5 | 1,764.5 | -15 | -0.8% | 42,910 |
| 2025/01/10 | 1,774.5 | 1,779.5 | 1,771 | 1,779.5 | +1.5 | +0.1% | 51,340 |
| 2025/01/09 | 1,779 | 1,781 | 1,777.5 | 1,778 | -7.5 | -0.4% | 10,610 |
| 2025/01/08 | 1,782 | 1,786 | 1,782 | 1,785.5 | -9 | -0.5% | 18,190 |
| 2025/01/07 | 1,804 | 1,804 | 1,794.5 | 1,794.5 | +3 | +0.2% | 12,610 |
| 2025/01/06 | 1,793.5 | 1,798 | 1,790.5 | 1,791.5 | -5.5 | -0.3% | 31,990 |
| 2024/12/30 | 1,804.5 | 1,807 | 1,797 | 1,797 | -22 | -1.2% | 60,340 |
| 2024/12/27 | 1,823.5 | 1,823.5 | 1,819 | 1,819 | -5 | -0.3% | 43,910 |
| 2024/12/26 | 1,821.5 | 1,825.5 | 1,821.5 | 1,824 | +11 | +0.6% | 30,300 |
| 2024/12/25 | 1,823.5 | 1,823.5 | 1,733 | 1,813 | +10 | +0.6% | 32,530 |
| 2024/12/24 | 1,802 | 1,804.5 | 1,802 | 1,803 | +1 | +0.1% | 54,610 |
| 2024/12/23 | 1,798.5 | 1,802 | 1,795 | 1,802 | +36.5 | +2.1% | 41,800 |
| 2024/12/20 | 1,771 | 1,772 | 1,762.5 | 1,765.5 | -11.5 | -0.6% | 105,500 |
51～
100
件表示中 / 1658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
