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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 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 |
| 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 |
201～
250
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
