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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 1,736.5 | 1,739.5 | 1,735.5 | 1,738 | -14.5 | -0.8% | 47,520 |
| 2024/10/07 | 1,754.5 | 1,755 | 1,752 | 1,752.5 | +13 | +0.7% | 82,550 |
| 2024/10/04 | 1,738.5 | 1,743 | 1,737.5 | 1,739.5 | -0.5 | ±0% | 19,580 |
| 2024/10/03 | 1,745.5 | 1,745.5 | 1,738 | 1,740 | +2.5 | +0.1% | 27,490 |
| 2024/10/02 | 1,740 | 1,743.5 | 1,736.5 | 1,737.5 | -21 | -1.2% | 44,700 |
| 2024/10/01 | 1,756.5 | 1,760 | 1,756.5 | 1,758.5 | +7.5 | +0.4% | 44,690 |
| 2024/09/30 | 1,753.5 | 1,754.5 | 1,749.5 | 1,751 | -4.5 | -0.3% | 249,620 |
| 2024/09/27 | 1,755.5 | 1,758.5 | 1,752.5 | 1,755.5 | -4.5 | -0.3% | 56,980 |
| 2024/09/26 | 1,751 | 1,760 | 1,751 | 1,760 | +13 | +0.7% | 42,490 |
| 2024/09/25 | 1,752 | 1,752.5 | 1,747 | 1,747 | -2.5 | -0.1% | 17,960 |
| 2024/09/24 | 1,745.5 | 1,749.5 | 1,744.5 | 1,749.5 | +4 | +0.2% | 43,020 |
| 2024/09/20 | 1,745 | 1,745.5 | 1,743 | 1,745.5 | +3.5 | +0.2% | 33,270 |
| 2024/09/19 | 1,729 | 1,742 | 1,724.5 | 1,742 | +17.5 | +1% | 44,940 |
| 2024/09/18 | 1,725.5 | 1,726 | 1,724 | 1,724.5 | -0.5 | ±0% | 11,450 |
| 2024/09/17 | 1,722.5 | 1,725 | 1,721 | 1,725 | +10 | +0.6% | 57,840 |
| 2024/09/13 | 1,714 | 1,716.5 | 1,713 | 1,715 | +10 | +0.6% | 62,830 |
| 2024/09/12 | 1,700 | 1,705 | 1,699.5 | 1,705 | +29 | +1.7% | 132,740 |
| 2024/09/11 | 1,682 | 1,682 | 1,675.5 | 1,676 | +1 | +0.1% | 43,080 |
| 2024/09/10 | 1,678.5 | 1,678.5 | 1,675 | 1,675 | +11 | +0.7% | 264,610 |
| 2024/09/09 | 1,657.5 | 1,666.5 | 1,657.5 | 1,664 | -19 | -1.1% | 57,570 |
| 2024/09/06 | 1,685.5 | 1,686.5 | 1,679.5 | 1,683 | -8 | -0.5% | 108,380 |
| 2024/09/05 | 1,690 | 1,694 | 1,688.5 | 1,691 | -2 | -0.1% | 33,140 |
| 2024/09/04 | 1,691 | 1,693.5 | 1,684.5 | 1,693 | -35 | -2% | 68,120 |
| 2024/09/03 | 1,728.5 | 1,731 | 1,727 | 1,728 | -1 | -0.1% | 21,380 |
| 2024/09/02 | 1,729 | 1,732 | 1,728 | 1,729 | +5 | +0.3% | 25,790 |
| 2024/08/30 | 1,717 | 1,724 | 1,715 | 1,724 | +14 | +0.8% | 229,780 |
| 2024/08/29 | 1,704 | 1,722.5 | 1,704 | 1,710 | -14.5 | -0.8% | 60,000 |
| 2024/08/28 | 1,723 | 1,726 | 1,723 | 1,724.5 | -3.5 | -0.2% | 24,600 |
| 2024/08/27 | 1,721.5 | 1,728 | 1,720 | 1,728 | ±0 | ±0% | 55,030 |
| 2024/08/26 | 1,726 | 1,729.5 | 1,725.5 | 1,728 | +12 | +0.7% | 113,310 |
| 2024/08/23 | 1,713 | 1,717 | 1,713 | 1,716 | -6.5 | -0.4% | 271,560 |
| 2024/08/22 | 1,725.5 | 1,726.5 | 1,722 | 1,722.5 | +3 | +0.2% | 341,250 |
| 2024/08/21 | 1,719 | 1,721 | 1,719 | 1,719.5 | -3.5 | -0.2% | 11,430 |
| 2024/08/20 | 1,721.5 | 1,723 | 1,720.5 | 1,723 | +16.5 | +1% | 23,730 |
| 2024/08/19 | 1,708 | 1,709.5 | 1,706 | 1,706.5 | -1.5 | -0.1% | 53,560 |
| 2024/08/16 | 1,705.5 | 1,708 | 1,703.5 | 1,708 | +29 | +1.7% | 21,210 |
| 2024/08/15 | 1,675.5 | 1,680.5 | 1,675.5 | 1,679 | +9 | +0.5% | 40,560 |
| 2024/08/14 | 1,675 | 1,675 | 1,668.5 | 1,670 | -7 | -0.4% | 233,010 |
| 2024/08/13 | 1,645 | 1,677 | 1,643 | 1,677 | +7 | +0.4% | 39,660 |
| 2024/08/09 | 1,638.5 | 1,670 | 1,632.5 | 1,670 | +71.5 | +4.5% | 61,370 |
| 2024/08/08 | 1,594 | 1,604.5 | 1,592.5 | 1,598.5 | -31.5 | -1.9% | 30,470 |
| 2024/08/07 | 1,607.5 | 1,630 | 1,607.5 | 1,630 | +3 | +0.2% | 20,530 |
| 2024/08/06 | 1,612.5 | 1,627 | 1,610 | 1,627 | +97 | +6.3% | 30,010 |
| 2024/08/05 | 1,629.5 | 1,630.5 | 1,530 | 1,530 | -137.5 | -8.2% | 133,110 |
| 2024/08/02 | 1,669.5 | 1,670 | 1,658 | 1,667.5 | -44 | -2.6% | 150,700 |
| 2024/08/01 | 1,708.5 | 1,711.5 | 1,705 | 1,711.5 | +24.5 | +1.5% | 41,620 |
| 2024/07/31 | 1,677.5 | 1,687 | 1,676 | 1,687 | +3 | +0.2% | 8,290 |
| 2024/07/30 | 1,679.5 | 1,684 | 1,678 | 1,684 | -35.5 | -2.1% | 26,740 |
| 2024/07/29 | 1,687 | 1,719.5 | 1,686.5 | 1,719.5 | +47.5 | +2.8% | 28,510 |
| 2024/07/26 | 1,668.5 | 1,673.5 | 1,668.5 | 1,672 | -5 | -0.3% | 45,850 |
151～
200
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
