1,464.5
-133 (-8.33%)
株価：2025/04/07 11:30
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 |
|---|---|---|---|---|---|---|---|
| 2018/11/21 | 940 | 955 | 940 | 943 | -9 | -0.9% | 19,390 |
| 2018/11/20 | 954 | 954 | 950 | 952 | -17 | -1.8% | 1,540 |
| 2018/11/19 | 968 | 969 | 966 | 969 | +2 | +0.2% | 40 |
| 2018/11/16 | 967 | 967 | 965 | 967 | +13 | +1.4% | 20,060 |
| 2018/11/15 | 953 | 958 | 953 | 954 | -11 | -1.1% | 12,110 |
| 2018/11/14 | 966 | 971 | 965 | 965 | -8 | -0.8% | 1,020 |
| 2018/11/13 | 974 | 986 | 963 | 973 | -16 | -1.6% | 1,610 |
| 2018/11/12 | 985 | 989 | 985 | 989 | -2 | -0.2% | 140 |
| 2018/11/09 | 992 | 993 | 991 | 991 | +5 | +0.5% | 2,320 |
| 2018/11/08 | 998 | 998 | 986 | 986 | +4 | +0.4% | 300 |
| 2018/11/07 | 976 | 982 | 974 | 982 | +11 | +1.1% | 390 |
| 2018/11/06 | 972 | 972 | 971 | 971 | +11 | +1.1% | 300 |
| 2018/11/05 | 963 | 963 | 960 | 960 | -16 | -1.6% | 1,370 |
| 2018/11/02 | 969 | 976 | 968 | 976 | +13 | +1.3% | 20,720 |
| 2018/11/01 | 962 | 965 | 960 | 963 | +11 | +1.2% | 1,250 |
| 2018/10/31 | 973 | 973 | 951 | 952 | +9 | +1% | 5,670 |
| 2018/10/30 | 938 | 943 | 936 | 943 | -3 | -0.3% | 1,260 |
| 2018/10/29 | 945 | 946 | 944 | 946 | ±0 | ±0% | 290 |
| 2018/10/26 | 950 | 950 | 943 | 946 | ±0 | ±0% | 460 |
| 2018/10/25 | 946 | 948 | 945 | 946 | -25 | -2.6% | 8,990 |
| 2018/10/24 | 973 | 973 | 970 | 971 | +3 | +0.3% | 200 |
| 2018/10/23 | 982 | 982 | 968 | 968 | -14 | -1.4% | 1,920 |
| 2018/10/22 | 978 | 982 | 975 | 982 | -5 | -0.5% | 530 |
| 2018/10/19 | 983 | 987 | 982 | 987 | -6 | -0.6% | 300 |
| 2018/10/18 | 996 | 996 | 993 | 993 | -5 | -0.5% | 20,090 |
| 2018/10/17 | 1,002 | 1,002 | 997 | 998 | +20 | +2% | 860 |
| 2018/10/16 | 978 | 978 | 976 | 978 | +2 | +0.2% | 140 |
| 2018/10/15 | 999 | 999 | 976 | 976 | -8 | -0.8% | 21,710 |
| 2018/10/12 | 975 | 985 | 974 | 984 | +9 | +0.9% | 10,430 |
| 2018/10/11 | 996 | 996 | 975 | 975 | -48 | -4.7% | 17,760 |
| 2018/10/10 | 1,031 | 1,031 | 1,021 | 1,023 | -13 | -1.3% | 930 |
| 2018/10/09 | 1,028 | 1,036 | 1,024 | 1,036 | +6 | +0.6% | 100 |
| 2018/10/05 | 1,033 | 1,033 | 1,030 | 1,030 | -3 | -0.3% | 1,490 |
| 2018/10/04 | 1,036 | 1,036 | 1,033 | 1,033 | -7 | -0.7% | 2,370 |
| 2018/10/03 | 1,040 | 1,040 | 1,040 | 1,040 | +5 | +0.5% | 10 |
| 2018/10/02 | 1,041 | 1,041 | 1,035 | 1,035 | -5 | -0.5% | 800 |
| 2018/10/01 | 1,038 | 1,040 | 1,036 | 1,040 | +5 | +0.5% | 350 |
| 2018/09/28 | 1,042 | 1,042 | 1,034 | 1,035 | +4 | +0.4% | 900 |
| 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 |
1551～
1600
件表示中 / 1626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
