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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 1,503 | 1,518 | 1,497 | 1,505 | -25.5 | -1.7% | 109,560 |
| 2023/12/29 | 1,530.5 | 1,531.5 | 1,530 | 1,530.5 | -2 | -0.1% | 285,020 |
| 2023/12/28 | 1,531.5 | 1,533 | 1,530.5 | 1,532.5 | +4 | +0.3% | 121,160 |
| 2023/12/27 | 1,527.5 | 1,528.5 | 1,526.5 | 1,528.5 | +5 | +0.3% | 47,380 |
| 2023/12/26 | 1,522.5 | 1,523.5 | 1,521.5 | 1,523.5 | +4 | +0.3% | 96,470 |
| 2023/12/25 | 1,517.5 | 1,523.5 | 1,517 | 1,519.5 | +2.5 | +0.2% | 94,420 |
| 2023/12/22 | 1,518.5 | 1,519 | 1,516.5 | 1,517 | +5.5 | +0.4% | 71,340 |
| 2023/12/21 | 1,508.5 | 1,511.5 | 1,507.5 | 1,511.5 | -16 | -1% | 141,920 |
| 2023/12/20 | 1,526.5 | 1,529 | 1,526 | 1,527.5 | +8 | +0.5% | 33,530 |
| 2023/12/19 | 1,517.5 | 1,520 | 1,517 | 1,519.5 | +5 | +0.3% | 80,190 |
| 2023/12/18 | 1,512.5 | 1,515 | 1,512.5 | 1,514.5 | +1 | +0.1% | 112,380 |
| 2023/12/15 | 1,512 | 1,514.5 | 1,511 | 1,513.5 | -1 | -0.1% | 631,080 |
| 2023/12/14 | 1,511.5 | 1,515 | 1,511.5 | 1,514.5 | +22.5 | +1.5% | 280,620 |
| 2023/12/13 | 1,491.5 | 1,492.5 | 1,491 | 1,492 | +7 | +0.5% | 143,980 |
| 2023/12/12 | 1,483.5 | 1,485 | 1,483.5 | 1,485 | +7.5 | +0.5% | 156,200 |
| 2023/12/11 | 1,479 | 1,479.5 | 1,476.5 | 1,477.5 | +6 | +0.4% | 135,940 |
| 2023/12/08 | 1,470.5 | 1,474 | 1,470.5 | 1,471.5 | +10.5 | +0.7% | 212,650 |
| 2023/12/07 | 1,462 | 1,462.5 | 1,461 | 1,461 | -11.5 | -0.8% | 65,050 |
| 2023/12/06 | 1,468.5 | 1,473 | 1,468.5 | 1,472.5 | +8 | +0.5% | 124,730 |
| 2023/12/05 | 1,465.5 | 1,466 | 1,464.5 | 1,464.5 | -9 | -0.6% | 204,580 |
| 2023/12/04 | 1,474.5 | 1,474.5 | 1,473 | 1,473.5 | +6.5 | +0.4% | 460,860 |
| 2023/12/01 | 1,467 | 1,467.5 | 1,466 | 1,467 | +2 | +0.1% | 173,850 |
| 2023/11/30 | 1,463.5 | 1,465.5 | 1,463 | 1,465 | ±0 | ±0% | 58,460 |
| 2023/11/29 | 1,463.5 | 1,466 | 1,463.5 | 1,465 | ±0 | ±0% | 27,400 |
| 2023/11/28 | 1,465 | 1,465 | 1,463 | 1,465 | +3 | +0.2% | 93,750 |
| 2023/11/27 | 1,465 | 1,465 | 1,462 | 1,462 | -6 | -0.4% | 62,460 |
| 2023/11/24 | 1,468.5 | 1,468.5 | 1,467 | 1,468 | +8 | +0.5% | 219,300 |
| 2023/11/22 | 1,459.5 | 1,461.5 | 1,459 | 1,460 | -4.5 | -0.3% | 16,830 |
| 2023/11/21 | 1,465 | 1,465.5 | 1,463.5 | 1,464.5 | +13 | +0.9% | 112,730 |
| 2023/11/20 | 1,453.5 | 1,454 | 1,451.5 | 1,451.5 | -3 | -0.2% | 46,420 |
| 2023/11/17 | 1,454 | 1,455.5 | 1,454 | 1,454.5 | +2.5 | +0.2% | 67,400 |
| 2023/11/16 | 1,452.5 | 1,453.5 | 1,449 | 1,452 | -2 | -0.1% | 47,380 |
| 2023/11/15 | 1,451.5 | 1,454.5 | 1,450.5 | 1,454 | +30.5 | +2.1% | 217,190 |
| 2023/11/14 | 1,423.5 | 1,424.5 | 1,422.5 | 1,423.5 | +5 | +0.4% | 277,800 |
| 2023/11/13 | 1,422 | 1,422 | 1,418 | 1,418.5 | +14 | +1% | 325,090 |
| 2023/11/10 | 1,401.5 | 1,404.5 | 1,400 | 1,404.5 | -9.5 | -0.7% | 182,040 |
| 2023/11/09 | 1,412 | 1,414.5 | 1,412 | 1,414 | +2.5 | +0.2% | 47,040 |
| 2023/11/08 | 1,412.5 | 1,413 | 1,411 | 1,411.5 | +4.5 | +0.3% | 127,160 |
| 2023/11/07 | 1,406.5 | 1,407 | 1,405 | 1,407 | ±0 | ±0% | 294,080 |
| 2023/11/06 | 1,406.5 | 1,408 | 1,406 | 1,407 | +34.5 | +2.5% | 148,420 |
| 2023/11/02 | 1,372.5 | 1,373.5 | 1,371 | 1,372.5 | +7.5 | +0.5% | 848,790 |
| 2023/11/01 | 1,351.5 | 1,365 | 1,351 | 1,365 | +24.5 | +1.8% | 115,700 |
| 2023/10/31 | 1,345.5 | 1,345.5 | 1,340.5 | 1,340.5 | +4 | +0.3% | 53,120 |
| 2023/10/30 | 1,335.5 | 1,336.5 | 1,335 | 1,336.5 | -10.5 | -0.8% | 86,230 |
| 2023/10/27 | 1,345 | 1,347 | 1,342 | 1,347 | +2.5 | +0.2% | 252,080 |
| 2023/10/26 | 1,348.5 | 1,350 | 1,344.5 | 1,344.5 | -24.5 | -1.8% | 317,040 |
| 2023/10/25 | 1,373 | 1,373 | 1,369 | 1,369 | -1 | -0.1% | 122,100 |
| 2023/10/24 | 1,369 | 1,370 | 1,364.5 | 1,370 | -0.5 | ±0% | 138,870 |
| 2023/10/23 | 1,371 | 1,371 | 1,369 | 1,370.5 | -11.5 | -0.8% | 314,530 |
| 2023/10/20 | 1,382 | 1,383 | 1,380 | 1,382 | -12 | -0.9% | 60,550 |
401～
450
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
