1,806
+12.5 (+0.70%)
株価：2024/11/22 13:21
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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 1,032 | 1,032 | 1,031 | 1,031 | -6 | -0.6% | 130 |
| 2018/09/26 | 1,037 | 1,037 | 1,037 | 1,037 | ±0 | ±0% | 10 |
| 2018/09/25 | 1,036 | 1,044 | 1,035 | 1,037 | -5 | -0.5% | 10,160 |
| 2018/09/21 | 1,042 | 1,042 | 1,040 | 1,042 | +10 | +1% | 770 |
| 2018/09/20 | 1,034 | 1,034 | 1,032 | 1,032 | +2 | +0.2% | 110 |
| 2018/09/19 | 1,032 | 1,032 | 1,030 | 1,030 | +7 | +0.7% | 450 |
| 2018/09/18 | 1,021 | 1,023 | 1,020 | 1,023 | -7 | -0.7% | 22,750 |
| 2018/09/14 | 1,029 | 1,031 | 1,029 | 1,030 | +7 | +0.7% | 320 |
| 2018/09/13 | 1,024 | 1,025 | 1,023 | 1,023 | ±0 | ±0% | 930 |
| 2018/09/12 | 1,024 | 1,024 | 1,023 | 1,023 | -1 | -0.1% | 2,020 |
| 2018/09/11 | 1,024 | 1,024 | 1,024 | 1,024 | +2 | +0.2% | 20,020 |
| 2018/09/10 | 1,021 | 1,022 | 1,018 | 1,022 | +1 | +0.1% | 4,330 |
| 2018/09/07 | 1,021 | 1,021 | 1,020 | 1,021 | -4 | -0.4% | 480 |
| 2018/09/06 | 1,032 | 1,032 | 1,025 | 1,025 | -4 | -0.4% | 5,210 |
| 2018/09/05 | 1,035 | 1,035 | 1,029 | 1,029 | +1 | +0.1% | 2,070 |
| 2018/09/04 | 1,024 | 1,041 | 1,024 | 1,028 | -9 | -0.9% | 340 |
| 2018/09/03 | 1,045 | 1,045 | 1,025 | 1,037 | +7 | +0.7% | 3,370 |
| 2018/08/31 | 1,029 | 1,030 | 1,029 | 1,030 | -4 | -0.4% | 13,640 |
| 2018/08/30 | 1,036 | 1,047 | 1,034 | 1,034 | +3 | +0.3% | 540 |
| 2018/08/29 | 1,034 | 1,034 | 1,030 | 1,031 | +4 | +0.4% | 260 |
| 2018/08/28 | 1,026 | 1,032 | 1,026 | 1,027 | +2 | +0.2% | 35,970 |
| 2018/08/27 | 1,019 | 1,025 | 1,019 | 1,025 | +15 | +1.5% | 5,310 |
| 2018/08/24 | 1,018 | 1,018 | 1,010 | 1,010 | -8 | -0.8% | 30 |
| 2018/08/23 | 1,013 | 1,018 | 1,005 | 1,018 | +16 | +1.6% | 110 |
| 2018/08/22 | 1,016 | 1,016 | 1,002 | 1,002 | -8 | -0.8% | 210 |
| 2018/08/21 | 1,011 | 1,013 | 1,010 | 1,010 | - | - | 8,430 |
| 2018/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/17 | 1,007 | 1,009 | 1,007 | 1,009 | +6 | +0.6% | 30 |
| 2018/08/16 | 1,003 | 1,003 | 1,002 | 1,003 | -3 | -0.3% | 70 |
| 2018/08/15 | 1,006 | 1,006 | 1,006 | 1,006 | +4 | +0.4% | 20 |
| 2018/08/14 | 1,016 | 1,016 | 1,002 | 1,002 | +1 | +0.1% | 1,470 |
| 2018/08/13 | 1,006 | 1,006 | 1,001 | 1,001 | -8 | -0.8% | 2,020 |
| 2018/08/10 | 1,013 | 1,013 | 1,009 | 1,009 | -5 | -0.5% | 800 |
| 2018/08/09 | 1,015 | 1,015 | 1,011 | 1,014 | -2 | -0.2% | 20,130 |
| 2018/08/08 | 1,018 | 1,018 | 1,015 | 1,016 | +2 | +0.2% | 3,470 |
| 2018/08/07 | 1,029 | 1,029 | 1,012 | 1,014 | +1 | +0.1% | 7,140 |
| 2018/08/06 | 1,013 | 1,013 | 1,013 | 1,013 | +7 | +0.7% | 5,300 |
| 2018/08/03 | 1,015 | 1,016 | 1,006 | 1,006 | - | - | 7,520 |
1501～
1538
件表示中 / 1538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
