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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,614 | 1,614.5 | 1,611.5 | 1,614 | +2 | +0.1% | 13,210 |
| 2024/03/18 | 1,606.5 | 1,612 | 1,606 | 1,612 | -3 | -0.2% | 27,350 |
| 2024/03/15 | 1,615 | 1,617 | 1,614.5 | 1,615 | -9 | -0.6% | 30,720 |
| 2024/03/14 | 1,623 | 1,624 | 1,622 | 1,624 | -1 | -0.1% | 10,780 |
| 2024/03/13 | 1,623.5 | 1,625 | 1,622 | 1,625 | +11 | +0.7% | 29,050 |
| 2024/03/12 | 1,610 | 1,614 | 1,609.5 | 1,614 | +7 | +0.4% | 238,220 |
| 2024/03/11 | 1,608.5 | 1,609.5 | 1,605 | 1,607 | -12.5 | -0.8% | 58,130 |
| 2024/03/08 | 1,617.5 | 1,620.5 | 1,617 | 1,619.5 | +17 | +1.1% | 44,360 |
| 2024/03/07 | 1,603.5 | 1,603.5 | 1,597.5 | 1,602.5 | +4.5 | +0.3% | 69,180 |
| 2024/03/06 | 1,596 | 1,598 | 1,595 | 1,598 | -9.5 | -0.6% | 13,760 |
| 2024/03/05 | 1,610 | 1,610.5 | 1,607.5 | 1,607.5 | -4.5 | -0.3% | 21,750 |
| 2024/03/04 | 1,612.5 | 1,613.5 | 1,612 | 1,612 | +8 | +0.5% | 175,210 |
| 2024/03/01 | 1,599 | 1,604.5 | 1,599 | 1,604 | +9.5 | +0.6% | 38,490 |
| 2024/02/29 | 1,591 | 1,595.5 | 1,591 | 1,594.5 | -1.5 | -0.1% | 14,960 |
| 2024/02/28 | 1,596 | 1,597.5 | 1,595.5 | 1,596 | +4 | +0.3% | 8,130 |
| 2024/02/27 | 1,593.5 | 1,594 | 1,592 | 1,592 | -6 | -0.4% | 27,280 |
| 2024/02/26 | 1,600 | 1,600 | 1,596.5 | 1,598 | +18.5 | +1.2% | 81,140 |
| 2024/02/22 | 1,575 | 1,580 | 1,575 | 1,579.5 | +16.5 | +1.1% | 158,540 |
| 2024/02/21 | 1,565 | 1,565.5 | 1,562 | 1,563 | -6.5 | -0.4% | 61,440 |
| 2024/02/20 | 1,573 | 1,573.5 | 1,568.5 | 1,569.5 | -6 | -0.4% | 32,990 |
| 2024/02/19 | 1,577 | 1,577.5 | 1,575 | 1,575.5 | -6 | -0.4% | 27,730 |
| 2024/02/16 | 1,583 | 1,583.5 | 1,581 | 1,581.5 | +6 | +0.4% | 202,000 |
| 2024/02/15 | 1,575 | 1,575.5 | 1,572.5 | 1,575.5 | +15.5 | +1% | 53,050 |
| 2024/02/14 | 1,560 | 1,560 | 1,558 | 1,560 | -18.5 | -1.2% | 687,600 |
| 2024/02/13 | 1,579.5 | 1,579.5 | 1,578 | 1,578.5 | +6.5 | +0.4% | 267,620 |
| 2024/02/09 | 1,573.5 | 1,573.5 | 1,572 | 1,572 | -1 | -0.1% | 401,690 |
| 2024/02/08 | 1,572.5 | 1,574 | 1,571.5 | 1,573 | +14 | +0.9% | 300,220 |
| 2024/02/07 | 1,559 | 1,562.5 | 1,558.5 | 1,559 | +1.5 | +0.1% | 6,480 |
| 2024/02/06 | 1,555 | 1,558 | 1,554.5 | 1,557.5 | +0.5 | ±0% | 28,830 |
| 2024/02/05 | 1,560 | 1,561 | 1,556 | 1,557 | +2 | +0.1% | 17,880 |
| 2024/02/02 | 1,552.5 | 1,555 | 1,551.5 | 1,555 | +25 | +1.6% | 23,740 |
| 2024/02/01 | 1,529.5 | 1,532 | 1,529 | 1,530 | -16 | -1% | 388,960 |
| 2024/01/31 | 1,546 | 1,547.5 | 1,545 | 1,546 | -7.5 | -0.5% | 145,400 |
| 2024/01/30 | 1,553 | 1,554.5 | 1,552.5 | 1,553.5 | +12.5 | +0.8% | 54,710 |
| 2024/01/29 | 1,538 | 1,541 | 1,538 | 1,541 | +3 | +0.2% | 23,750 |
| 2024/01/26 | 1,540.5 | 1,541 | 1,537 | 1,538 | +1.5 | +0.1% | 444,570 |
| 2024/01/25 | 1,537 | 1,537.5 | 1,534.5 | 1,536.5 | -3 | -0.2% | 23,360 |
| 2024/01/24 | 1,538 | 1,539.5 | 1,537.5 | 1,539.5 | +9.5 | +0.6% | 175,580 |
| 2024/01/23 | 1,530.5 | 1,532 | 1,530 | 1,530 | ±0 | ±0% | 52,060 |
| 2024/01/22 | 1,528.5 | 1,532.5 | 1,528 | 1,530 | +22 | +1.5% | 254,520 |
| 2024/01/19 | 1,509.5 | 1,510 | 1,508 | 1,508 | +13.5 | +0.9% | 19,690 |
| 2024/01/18 | 1,495 | 1,496 | 1,493 | 1,494.5 | -23 | -1.5% | 24,920 |
| 2024/01/17 | 1,521 | 1,521.5 | 1,516 | 1,517.5 | -3 | -0.2% | 47,950 |
| 2024/01/16 | 1,524.5 | 1,524.5 | 1,520.5 | 1,520.5 | -6.5 | -0.4% | 36,410 |
| 2024/01/15 | 1,525 | 1,527.5 | 1,524 | 1,527 | +2 | +0.1% | 27,990 |
| 2024/01/12 | 1,525.5 | 1,527 | 1,522.5 | 1,525 | -5.5 | -0.4% | 41,500 |
| 2024/01/11 | 1,529 | 1,532 | 1,528.5 | 1,530.5 | +12.5 | +0.8% | 43,240 |
| 2024/01/10 | 1,519 | 1,520 | 1,517 | 1,518 | -2.5 | -0.2% | 30,720 |
| 2024/01/09 | 1,520.5 | 1,521 | 1,519.5 | 1,520.5 | +21 | +1.4% | 199,740 |
| 2024/01/05 | 1,500 | 1,501 | 1,499 | 1,499.5 | -5.5 | -0.4% | 55,450 |
351～
400
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
