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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 1,398 | 1,399.5 | 1,393.5 | 1,394 | -21 | -1.5% | 119,080 |
| 2023/10/18 | 1,413 | 1,415 | 1,411 | 1,415 | ±0 | ±0% | 91,990 |
| 2023/10/17 | 1,416 | 1,416.5 | 1,413.5 | 1,415 | +11.5 | +0.8% | 17,310 |
| 2023/10/16 | 1,405.5 | 1,406.5 | 1,403 | 1,403.5 | -8 | -0.6% | 80,200 |
| 2023/10/13 | 1,410 | 1,412 | 1,409.5 | 1,411.5 | -12 | -0.8% | 110,790 |
| 2023/10/12 | 1,422.5 | 1,423.5 | 1,421.5 | 1,423.5 | +10 | +0.7% | 65,520 |
| 2023/10/11 | 1,413 | 1,414 | 1,412 | 1,413.5 | +6.5 | +0.5% | 160,940 |
| 2023/10/10 | 1,405.5 | 1,408.5 | 1,405 | 1,407 | +28.5 | +2.1% | 284,570 |
| 2023/10/06 | 1,379 | 1,381 | 1,378.5 | 1,378.5 | -4 | -0.3% | 80,920 |
| 2023/10/05 | 1,381.5 | 1,385 | 1,380 | 1,382.5 | +15.5 | +1.1% | 73,680 |
| 2023/10/04 | 1,372.5 | 1,373 | 1,366 | 1,367 | -21 | -1.5% | 61,030 |
| 2023/10/03 | 1,391.5 | 1,391.5 | 1,388 | 1,388 | -8.5 | -0.6% | 21,880 |
| 2023/10/02 | 1,398.5 | 1,401 | 1,396.5 | 1,396.5 | -1 | -0.1% | 65,800 |
| 2023/09/29 | 1,397 | 1,397.5 | 1,393 | 1,397.5 | +7.5 | +0.5% | 130,780 |
| 2023/09/28 | 1,391 | 1,392.5 | 1,386.5 | 1,390 | -3.5 | -0.3% | 28,090 |
| 2023/09/27 | 1,390.5 | 1,393.5 | 1,389.5 | 1,393.5 | -10 | -0.7% | 50,060 |
| 2023/09/26 | 1,409 | 1,409 | 1,403 | 1,403.5 | -3 | -0.2% | 108,370 |
| 2023/09/25 | 1,406.5 | 1,408.5 | 1,404.5 | 1,406.5 | -5 | -0.4% | 94,340 |
| 2023/09/22 | 1,407 | 1,411.5 | 1,406.5 | 1,411.5 | -17 | -1.2% | 292,820 |
| 2023/09/21 | 1,431 | 1,432 | 1,427.5 | 1,428.5 | -17 | -1.2% | 69,580 |
| 2023/09/20 | 1,447 | 1,447 | 1,444.5 | 1,445.5 | -4 | -0.3% | 328,350 |
| 2023/09/19 | 1,451 | 1,452 | 1,448.5 | 1,449.5 | -22 | -1.5% | 234,200 |
| 2023/09/15 | 1,468.5 | 1,471.5 | 1,468 | 1,471.5 | +10 | +0.7% | 190,860 |
| 2023/09/14 | 1,457.5 | 1,461.5 | 1,457 | 1,461.5 | +9 | +0.6% | 173,160 |
| 2023/09/13 | 1,454.5 | 1,454.5 | 1,451 | 1,452.5 | -9 | -0.6% | 110,460 |
| 2023/09/12 | 1,461 | 1,462 | 1,459.5 | 1,461.5 | +3.5 | +0.2% | 144,790 |
| 2023/09/11 | 1,454.5 | 1,458 | 1,452.5 | 1,458 | +4.5 | +0.3% | 127,370 |
| 2023/09/08 | 1,452 | 1,454 | 1,450 | 1,453.5 | +0.5 | ±0% | 123,630 |
| 2023/09/07 | 1,456.5 | 1,457 | 1,453 | 1,453 | -12.5 | -0.9% | 86,290 |
| 2023/09/06 | 1,466 | 1,467 | 1,464.5 | 1,465.5 | -5.5 | -0.4% | 174,020 |
| 2023/09/05 | 1,472.5 | 1,473 | 1,470 | 1,471 | -3.5 | -0.2% | 153,210 |
| 2023/09/04 | 1,472.5 | 1,474.5 | 1,472 | 1,474.5 | +1 | +0.1% | 51,940 |
| 2023/09/01 | 1,472 | 1,474 | 1,471.5 | 1,473.5 | -2 | -0.1% | 34,210 |
| 2023/08/31 | 1,474.5 | 1,477 | 1,474.5 | 1,475.5 | +6 | +0.4% | 147,170 |
| 2023/08/30 | 1,469.5 | 1,471.5 | 1,468 | 1,469.5 | +21.5 | +1.5% | 103,880 |
| 2023/08/29 | 1,447 | 1,448.5 | 1,445 | 1,448 | +8.5 | +0.6% | 20,190 |
| 2023/08/28 | 1,440 | 1,440 | 1,437.5 | 1,439.5 | +10 | +0.7% | 178,570 |
| 2023/08/25 | 1,429 | 1,430 | 1,427 | 1,429.5 | -31.5 | -2.2% | 109,680 |
| 2023/08/24 | 1,457 | 1,461 | 1,456 | 1,461 | +23 | +1.6% | 108,780 |
| 2023/08/23 | 1,433 | 1,438 | 1,433 | 1,438 | +2 | +0.1% | 47,300 |
| 2023/08/22 | 1,434.5 | 1,436 | 1,433.5 | 1,436 | +10.5 | +0.7% | 135,160 |
| 2023/08/21 | 1,428.5 | 1,429.5 | 1,425.5 | 1,425.5 | -1.5 | -0.1% | 434,560 |
| 2023/08/18 | 1,427 | 1,429.5 | 1,425.5 | 1,427 | -12.5 | -0.9% | 267,200 |
| 2023/08/17 | 1,439.5 | 1,441.5 | 1,436.5 | 1,439.5 | -11 | -0.8% | 174,630 |
| 2023/08/16 | 1,452 | 1,452.5 | 1,448.5 | 1,450.5 | -19 | -1.3% | 72,320 |
| 2023/08/15 | 1,470 | 1,471.5 | 1,469 | 1,469.5 | +12.5 | +0.9% | 83,230 |
| 2023/08/14 | 1,463 | 1,463 | 1,455 | 1,457 | -10.5 | -0.7% | 133,580 |
| 2023/08/10 | 1,466 | 1,468.5 | 1,465.5 | 1,467.5 | -7.5 | -0.5% | 53,890 |
| 2023/08/09 | 1,473 | 1,476 | 1,472 | 1,475 | +0.5 | ±0% | 108,450 |
| 2023/08/08 | 1,480 | 1,480 | 1,474.5 | 1,474.5 | +2 | +0.1% | 82,070 |
451～
500
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
