1,597.5
-32.5 (-1.99%)
株価：2025/04/04 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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/07/25 | 1,678 | 1,680 | 1,676 | 1,677 | -25 | -1.5% | 55,760 |
| 2024/07/24 | 1,705.5 | 1,707 | 1,701 | 1,702 | -21 | -1.2% | 17,430 |
| 2024/07/23 | 1,713.5 | 1,723 | 1,712 | 1,723 | +21.5 | +1.3% | 9,370 |
| 2024/07/22 | 1,703.5 | 1,704.5 | 1,699 | 1,701.5 | -12 | -0.7% | 48,350 |
| 2024/07/19 | 1,712.5 | 1,714 | 1,712 | 1,713.5 | -13.5 | -0.8% | 26,620 |
| 2024/07/18 | 1,727 | 1,729 | 1,726.5 | 1,727 | -17.5 | -1% | 124,640 |
| 2024/07/17 | 1,747 | 1,747 | 1,744.5 | 1,744.5 | +1.5 | +0.1% | 105,310 |
| 2024/07/16 | 1,740.5 | 1,743 | 1,739.5 | 1,743 | +16 | +0.9% | 66,300 |
| 2024/07/12 | 1,723 | 1,727 | 1,723 | 1,727 | -15 | -0.9% | 65,390 |
| 2024/07/11 | 1,739.5 | 1,742 | 1,738 | 1,742 | +19.5 | +1.1% | 93,390 |
| 2024/07/10 | 1,723.5 | 1,725 | 1,722.5 | 1,722.5 | -4 | -0.2% | 23,420 |
| 2024/07/09 | 1,724.5 | 1,726.5 | 1,723.5 | 1,726.5 | +10 | +0.6% | 21,910 |
| 2024/07/08 | 1,719 | 1,719 | 1,716.5 | 1,716.5 | +5 | +0.3% | 45,790 |
| 2024/07/05 | 1,710.5 | 1,712.5 | 1,710.5 | 1,711.5 | -1.5 | -0.1% | 14,660 |
| 2024/07/04 | 1,710.5 | 1,713 | 1,710 | 1,713 | +10 | +0.6% | 14,320 |
| 2024/07/03 | 1,701.5 | 1,703.5 | 1,701.5 | 1,703 | +12 | +0.7% | 52,850 |
| 2024/07/02 | 1,691.5 | 1,691.5 | 1,689 | 1,691 | -4 | -0.2% | 13,240 |
| 2024/07/01 | 1,691.5 | 1,695 | 1,690 | 1,695 | -6.5 | -0.4% | 66,640 |
| 2024/06/28 | 1,700.5 | 1,702 | 1,698.5 | 1,701.5 | +10 | +0.6% | 15,800 |
| 2024/06/27 | 1,689.5 | 1,692 | 1,687.5 | 1,691.5 | -3 | -0.2% | 45,750 |
| 2024/06/26 | 1,691.5 | 1,695 | 1,691.5 | 1,694.5 | +6 | +0.4% | 1,840 |
| 2024/06/25 | 1,687 | 1,689 | 1,686 | 1,688.5 | -4.5 | -0.3% | 23,070 |
| 2024/06/24 | 1,692.5 | 1,693 | 1,688 | 1,693 | -2.5 | -0.1% | 54,200 |
| 2024/06/21 | 1,695 | 1,696.5 | 1,694 | 1,695.5 | -8.5 | -0.5% | 25,250 |
| 2024/06/20 | 1,700 | 1,705 | 1,700 | 1,704 | +4 | +0.2% | 25,370 |
| 2024/06/19 | 1,698.5 | 1,700 | 1,698.5 | 1,700 | +5 | +0.3% | 27,860 |
| 2024/06/18 | 1,695.5 | 1,697 | 1,694 | 1,695 | +14 | +0.8% | 72,510 |
| 2024/06/17 | 1,681.5 | 1,682 | 1,680 | 1,681 | -6 | -0.4% | 83,970 |
| 2024/06/14 | 1,680 | 1,687 | 1,680 | 1,687 | +6.5 | +0.4% | 82,040 |
| 2024/06/13 | 1,680.5 | 1,683 | 1,676.5 | 1,680.5 | +12 | +0.7% | 129,930 |
| 2024/06/12 | 1,665 | 1,668.5 | 1,664.5 | 1,668.5 | +8.5 | +0.5% | 623,990 |
| 2024/06/11 | 1,663 | 1,663 | 1,658.5 | 1,660 | +2.5 | +0.2% | 17,150 |
151～
200
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
