1,930
±0 (0.00%)
株価：2025/09/18 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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,938 | 1,939 | 1,930 | 1,930 | ±0 | ±0% | 14,941 |
| 2025/09/17 | 1,929 | 1,936 | 1,929 | 1,930 | -5 | -0.3% | 52,322 |
| 2025/09/16 | 1,933 | 1,938 | 1,933 | 1,935 | +9 | +0.5% | 39,078 |
| 2025/09/12 | 1,926 | 1,927 | 1,925 | 1,926 | +14 | +0.7% | 2,836 |
| 2025/09/11 | 1,913 | 1,915 | 1,910 | 1,912 | +2 | +0.1% | 37,911 |
| 2025/09/10 | 1,907 | 1,911 | 1,907 | 1,910 | +6 | +0.3% | 22,005 |
| 2025/09/09 | 1,902 | 1,904 | 1,901 | 1,904 | +5 | +0.3% | 48,743 |
| 2025/09/08 | 1,900 | 1,901 | 1,897 | 1,899 | -11 | -0.6% | 13,281 |
| 2025/09/05 | 1,900 | 1,910 | 1,900 | 1,910 | +22 | +1.2% | 4,761 |
| 2025/09/04 | 1,888 | 1,891 | 1,888 | 1,888 | +12 | +0.6% | 49,419 |
| 2025/09/03 | 1,885 | 1,885 | 1,876 | 1,876 | -13 | -0.7% | 2,261 |
| 2025/09/02 | 1,887 | 1,892 | 1,887 | 1,889 | -1 | -0.1% | 7,755 |
| 2025/09/01 | 1,896 | 1,898 | 1,889 | 1,890 | -12 | -0.6% | 56,929 |
| 2025/08/29 | 1,901 | 1,904 | 1,901 | 1,902 | +6 | +0.3% | 4,182 |
| 2025/08/28 | 1,896 | 1,896 | 1,892 | 1,896 | +2 | +0.1% | 39,900 |
| 2025/08/27 | 1,895 | 1,896 | 1,894 | 1,894 | +10 | +0.5% | 2,171 |
| 2025/08/26 | 1,888 | 1,888 | 1,880 | 1,884 | -11 | -0.6% | 18,499 |
| 2025/08/25 | 1,894 | 1,895 | 1,892 | 1,895 | +29 | +1.6% | 12,877 |
| 2025/08/22 | 1,874 | 1,874 | 1,865 | 1,866 | -9 | -0.5% | 24,067 |
| 2025/08/21 | 1,873 | 1,877 | 1,872 | 1,875 | ±0 | ±0% | 10,783 |
| 2025/08/20 | 1,883 | 1,883 | 1,873 | 1,875 | -15 | -0.8% | 55,633 |
| 2025/08/19 | 1,891 | 1,891 | 1,886 | 1,890 | -2 | -0.1% | 4,317 |
| 2025/08/18 | 1,891 | 1,894 | 1,891 | 1,892 | -7 | -0.4% | 11,846 |
| 2025/08/15 | 1,895 | 1,901 | 1,895 | 1,899 | +6 | +0.3% | 13,281 |
| 2025/08/14 | 1,896 | 1,896 | 1,893 | 1,893 | +3 | +0.2% | 33,597 |
| 2025/08/13 | 1,891 | 1,891 | 1,888 | 1,890 | +22 | +1.2% | 11,147 |
| 2025/08/12 | 1,870 | 1,874 | 1,868 | 1,868 | +16 | +0.9% | 17,877 |
| 2025/08/08 | 1,865 | 1,867 | 1,852 | 1,852 | -14 | -0.8% | 40,732 |
| 2025/08/07 | 1,865 | 1,868 | 1,865 | 1,866 | +10 | +0.5% | 34,235 |
| 2025/08/06 | 1,846 | 1,856 | 1,846 | 1,856 | -4 | -0.2% | 21,680 |
| 2025/08/05 | 1,860 | 1,863 | 1,860 | 1,860 | +21 | +1.1% | 6,224 |
| 2025/08/04 | 1,834 | 1,850 | 1,833 | 1,839 | -17 | -0.9% | 41,104 |
| 2025/08/01 | 1,861 | 1,862 | 1,855 | 1,856 | -30 | -1.6% | 85,844 |
| 2025/07/31 | 1,894 | 1,894 | 1,882 | 1,886 | +11 | +0.6% | 12,342 |
| 2025/07/30 | 1,872 | 1,875 | 1,871 | 1,875 | -4 | -0.2% | 31,605 |
| 2025/07/29 | 1,884 | 1,884 | 1,877 | 1,879 | -8 | -0.4% | 3,319 |
| 2025/07/28 | 1,882 | 1,887 | 1,882 | 1,887 | +14 | +0.7% | 36,457 |
| 2025/07/25 | 1,872 | 1,876 | 1,872 | 1,873 | +4 | +0.2% | 5,817 |
| 2025/07/24 | 1,870 | 1,872 | 1,869 | 1,869 | +10 | +0.5% | 22,959 |
| 2025/07/23 | 1,858 | 1,859 | 1,855 | 1,859 | +6 | +0.3% | 10,691 |
| 2025/07/22 | 1,855 | 1,857 | 1,851 | 1,853 | -6 | -0.3% | 93,258 |
| 2025/07/18 | 1,852 | 1,859 | 1,852 | 1,859 | +17 | +0.9% | 14,457 |
| 2025/07/17 | 1,838 | 1,842 | 1,836 | 1,842 | +12 | +0.7% | 81,513 |
| 2025/07/16 | 1,834 | 1,835 | 1,830 | 1,830 | -19 | -1% | 9,090 |
| 2025/07/15 | 1,841 | 1,850 | 1,840 | 1,849 | +17 | +0.9% | 21,102 |
| 2025/07/14 | 1,832 | 1,833 | 1,829 | 1,832 | -9 | -0.5% | 2,078 |
| 2025/07/11 | 1,848 | 1,848 | 1,835 | 1,841 | +5 | +0.3% | 2,177 |
| 2025/07/10 | 1,840 | 1,840 | 1,836 | 1,836 | +20 | +1.1% | 3,718 |
| 2025/07/09 | 1,830 | 1,831 | 1,816 | 1,816 | -18 | -1% | 32,151 |
| 2025/07/08 | 1,829 | 1,834 | 1,829 | 1,834 | ±0 | ±0% | 18,297 |
1～
50
件表示中 / 1739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
