1,866
-9 (-0.48%)
株価：2025/08/22 15:23
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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 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 |
| 2024/12/19 | 1,776 | 1,779.5 | 1,773.5 | 1,777 | -56 | -3.1% | 133,770 |
| 2024/12/18 | 1,829 | 1,833 | 1,827.5 | 1,833 | -3 | -0.2% | 33,250 |
| 2024/12/17 | 1,835.5 | 1,837.5 | 1,834.5 | 1,836 | +5 | +0.3% | 89,150 |
| 2024/12/16 | 1,831 | 1,832.5 | 1,830.5 | 1,831 | -3.5 | -0.2% | 17,090 |
| 2024/12/13 | 1,832.5 | 1,834.5 | 1,831.5 | 1,834.5 | -5 | -0.3% | 17,810 |
| 2024/12/12 | 1,839.5 | 1,839.5 | 1,838.5 | 1,839.5 | +12 | +0.7% | 13,210 |
| 2024/12/11 | 1,828 | 1,829 | 1,827.5 | 1,827.5 | -3.5 | -0.2% | 11,380 |
| 2024/12/10 | 1,831.5 | 1,832 | 1,830.5 | 1,831 | -11 | -0.6% | 9,170 |
| 2024/12/09 | 1,843 | 1,843 | 1,841 | 1,842 | +3 | +0.2% | 9,550 |
| 2024/12/06 | 1,838.5 | 1,839.5 | 1,836.5 | 1,839 | -3 | -0.2% | 336,350 |
| 2024/12/05 | 1,841 | 1,842 | 1,841 | 1,842 | +7.5 | +0.4% | 18,490 |
| 2024/12/04 | 1,834.5 | 1,835.5 | 1,832.5 | 1,834.5 | +2 | +0.1% | 20,720 |
| 2024/12/03 | 1,832 | 1,833 | 1,831 | 1,832.5 | +4.5 | +0.2% | 21,030 |
| 2024/12/02 | 1,826 | 1,828 | 1,824 | 1,828 | +5 | +0.3% | 71,130 |
| 2024/11/29 | 1,823.5 | 1,824 | 1,819.5 | 1,823 | +0.5 | ±0% | 125,290 |
| 2024/11/28 | 1,820.5 | 1,827 | 1,820 | 1,822.5 | -3 | -0.2% | 14,930 |
| 2024/11/27 | 1,826 | 1,828 | 1,824.5 | 1,825.5 | +7.5 | +0.4% | 24,580 |
| 2024/11/26 | 1,814.5 | 1,818 | 1,809.5 | 1,818 | -3 | -0.2% | 97,320 |
| 2024/11/25 | 1,818 | 1,821 | 1,818 | 1,821 | +11 | +0.6% | 69,270 |
| 2024/11/22 | 1,803.5 | 1,810 | 1,803.5 | 1,810 | +16.5 | +0.9% | 205,860 |
| 2024/11/21 | 1,797 | 1,797 | 1,790 | 1,793.5 | -5 | -0.3% | 608,240 |
| 2024/11/20 | 1,798 | 1,800.5 | 1,797.5 | 1,798.5 | +5.5 | +0.3% | 31,270 |
| 2024/11/19 | 1,789.5 | 1,794.5 | 1,788.5 | 1,793 | -7 | -0.4% | 156,830 |
| 2024/11/18 | 1,785 | 1,800 | 1,784.5 | 1,800 | -4.5 | -0.2% | 16,270 |
| 2024/11/15 | 1,806 | 1,806 | 1,800 | 1,804.5 | -16 | -0.9% | 32,530 |
| 2024/11/14 | 1,819 | 1,821.5 | 1,818 | 1,820.5 | +8 | +0.4% | 105,630 |
| 2024/11/13 | 1,817.5 | 1,817.5 | 1,812.5 | 1,812.5 | -8 | -0.4% | 186,140 |
| 2024/11/12 | 1,823.5 | 1,824 | 1,820.5 | 1,820.5 | -7.5 | -0.4% | 75,410 |
| 2024/11/11 | 1,830 | 1,830 | 1,824.5 | 1,828 | +8.5 | +0.5% | 14,020 |
| 2024/11/08 | 1,817 | 1,819.5 | 1,814.5 | 1,819.5 | +13.5 | +0.7% | 51,230 |
| 2024/11/07 | 1,801.5 | 1,806 | 1,800 | 1,806 | +27.5 | +1.5% | 230,940 |
| 2024/11/06 | 1,758 | 1,782 | 1,758 | 1,778.5 | +40 | +2.3% | 122,050 |
| 2024/11/05 | 1,737 | 1,739 | 1,733.5 | 1,738.5 | ±0 | ±0% | 25,160 |
| 2024/11/01 | 1,736 | 1,748 | 1,732.5 | 1,738.5 | -23 | -1.3% | 481,660 |
| 2024/10/31 | 1,764.5 | 1,766.5 | 1,761.5 | 1,761.5 | -17.5 | -1% | 182,440 |
| 2024/10/30 | 1,781 | 1,784 | 1,778 | 1,779 | +5 | +0.3% | 16,540 |
| 2024/10/29 | 1,773.5 | 1,774.5 | 1,771.5 | 1,774 | -3 | -0.2% | 5,260 |
151～
200
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
