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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,659.5 | 1,659.5 | 1,655 | 1,657.5 | -7.5 | -0.5% | 35,400 |
| 2024/06/07 | 1,664 | 1,665 | 1,658.5 | 1,665 | +1 | +0.1% | 48,170 |
| 2024/06/06 | 1,660.5 | 1,664 | 1,659.5 | 1,664 | +19.5 | +1.2% | 605,840 |
| 2024/06/05 | 1,642.5 | 1,644.5 | 1,642 | 1,644.5 | +4.5 | +0.3% | 5,710 |
| 2024/06/04 | 1,638.5 | 1,640.5 | 1,638.5 | 1,640 | -3 | -0.2% | 23,430 |
| 2024/06/03 | 1,639.5 | 1,643 | 1,639 | 1,643 | +22 | +1.4% | 18,570 |
| 2024/05/31 | 1,621 | 1,622.5 | 1,619 | 1,621 | -3.5 | -0.2% | 8,560 |
| 2024/05/30 | 1,629 | 1,629.5 | 1,623.5 | 1,624.5 | -18 | -1.1% | 27,390 |
| 2024/05/29 | 1,645 | 1,646.5 | 1,640 | 1,642.5 | -6.5 | -0.4% | 25,000 |
| 2024/05/28 | 1,647.5 | 1,649 | 1,647 | 1,649 | ±0 | ±0% | 16,220 |
| 2024/05/27 | 1,644.5 | 1,650 | 1,642 | 1,649 | -11 | -0.7% | 42,100 |
| 2024/05/24 | 1,635.5 | 1,660 | 1,635 | 1,660 | ±0 | ±0% | 27,790 |
| 2024/05/23 | 1,653 | 1,660 | 1,651.5 | 1,660 | +8 | +0.5% | 48,950 |
| 2024/05/22 | 1,651.5 | 1,653.5 | 1,651.5 | 1,652 | +2 | +0.1% | 8,650 |
| 2024/05/21 | 1,649 | 1,650 | 1,648.5 | 1,650 | +1 | +0.1% | 15,340 |
| 2024/05/20 | 1,648 | 1,651 | 1,648 | 1,649 | +5 | +0.3% | 25,350 |
| 2024/05/17 | 1,644.5 | 1,645.5 | 1,644 | 1,644 | -7.5 | -0.5% | 21,790 |
| 2024/05/16 | 1,650.5 | 1,651.5 | 1,649.5 | 1,651.5 | +20.5 | +1.3% | 236,300 |
| 2024/05/15 | 1,629.5 | 1,631 | 1,629 | 1,631 | +9.5 | +0.6% | 11,560 |
| 2024/05/14 | 1,622 | 1,622 | 1,620.5 | 1,621.5 | -2 | -0.1% | 11,160 |
| 2024/05/13 | 1,621 | 1,623.5 | 1,621 | 1,623.5 | +2 | +0.1% | 5,140 |
| 2024/05/10 | 1,621.5 | 1,622.5 | 1,621 | 1,621.5 | +10.5 | +0.7% | 14,530 |
| 2024/05/09 | 1,611.5 | 1,612.5 | 1,610 | 1,611 | -0.5 | ±0% | 7,360 |
| 2024/05/08 | 1,612.5 | 1,612.5 | 1,610.5 | 1,611.5 | -0.5 | ±0% | 25,910 |
| 2024/05/07 | 1,610 | 1,612 | 1,609.5 | 1,612 | +42 | +2.7% | 82,770 |
| 2024/05/02 | 1,568 | 1,570 | 1,567.5 | 1,570 | +3 | +0.2% | 41,540 |
| 2024/05/01 | 1,565.5 | 1,568.5 | 1,565 | 1,567 | -26 | -1.6% | 37,390 |
| 2024/04/30 | 1,594 | 1,594.5 | 1,591 | 1,593 | +5.5 | +0.3% | 34,960 |
| 2024/04/26 | 1,586 | 1,588.5 | 1,581 | 1,587.5 | +18 | +1.1% | 28,520 |
| 2024/04/25 | 1,571.5 | 1,574 | 1,569.5 | 1,569.5 | -20 | -1.3% | 12,700 |
| 2024/04/24 | 1,584.5 | 1,589.5 | 1,584.5 | 1,589.5 | +25.5 | +1.6% | 17,750 |
| 2024/04/23 | 1,562.5 | 1,565 | 1,561.5 | 1,564 | +13.5 | +0.9% | 33,810 |
| 2024/04/22 | 1,554.5 | 1,555 | 1,550.5 | 1,550.5 | ±0 | ±0% | 44,740 |
| 2024/04/19 | 1,565 | 1,565 | 1,537 | 1,550.5 | -24.5 | -1.6% | 89,890 |
| 2024/04/18 | 1,570 | 1,575 | 1,569.5 | 1,575 | -2.5 | -0.2% | 41,980 |
| 2024/04/17 | 1,582 | 1,582 | 1,576.5 | 1,577.5 | -0.5 | ±0% | 32,670 |
| 2024/04/16 | 1,581 | 1,582 | 1,575.5 | 1,578 | -30 | -1.9% | 55,380 |
| 2024/04/15 | 1,606.5 | 1,608 | 1,603.5 | 1,608 | -16.5 | -1% | 97,550 |
| 2024/04/12 | 1,625.5 | 1,626.5 | 1,624.5 | 1,624.5 | +10 | +0.6% | 63,110 |
| 2024/04/11 | 1,611 | 1,615 | 1,610 | 1,614.5 | -16.5 | -1% | 150,840 |
| 2024/04/10 | 1,630.5 | 1,632 | 1,630 | 1,631 | +2 | +0.1% | 13,700 |
| 2024/04/09 | 1,628 | 1,629.5 | 1,625 | 1,629 | +3.5 | +0.2% | 27,110 |
| 2024/04/08 | 1,629.5 | 1,629.5 | 1,625.5 | 1,625.5 | +10.5 | +0.7% | 90,130 |
| 2024/04/05 | 1,612 | 1,615 | 1,610 | 1,615 | -21.5 | -1.3% | 376,790 |
| 2024/04/04 | 1,636.5 | 1,638 | 1,635 | 1,636.5 | -1.5 | -0.1% | 3,880 |
| 2024/04/03 | 1,630 | 1,638 | 1,626.5 | 1,638 | -1.5 | -0.1% | 18,870 |
| 2024/04/02 | 1,640 | 1,650.5 | 1,638 | 1,639.5 | -10 | -0.6% | 25,710 |
| 2024/04/01 | 1,651 | 1,651 | 1,649.5 | 1,649.5 | -0.5 | ±0% | 33,570 |
| 2024/03/29 | 1,640 | 1,650 | 1,640 | 1,650 | +6.5 | +0.4% | 128,020 |
| 2024/03/28 | 1,642 | 1,645 | 1,642 | 1,643.5 | +5.5 | +0.3% | 168,480 |
201～
250
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
