1,663
±0 (0.00%)
株価：2025/05/08 09:03
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 |
|---|---|---|---|---|---|---|---|
| 2023/04/18 | 1,374.5 | 1,374.5 | 1,373 | 1,373.5 | ±0 | ±0% | 44,110 |
| 2023/04/17 | 1,372.5 | 1,373.5 | 1,371.5 | 1,373.5 | +2 | +0.1% | 128,840 |
| 2023/04/14 | 1,371.5 | 1,373 | 1,371 | 1,371.5 | +15.5 | +1.1% | 137,960 |
| 2023/04/13 | 1,352 | 1,357 | 1,352 | 1,356 | -5 | -0.4% | 41,400 |
| 2023/04/12 | 1,361 | 1,362 | 1,360.5 | 1,361 | -2 | -0.1% | 14,320 |
| 2023/04/11 | 1,362 | 1,363 | 1,361 | 1,363 | +5 | +0.4% | 67,770 |
| 2023/04/10 | 1,360.5 | 1,361 | 1,358 | 1,358 | -0.5 | ±0% | 156,930 |
| 2023/04/07 | 1,359.5 | 1,359.5 | 1,358.5 | 1,358.5 | +6.5 | +0.5% | 28,710 |
| 2023/04/06 | 1,354 | 1,355 | 1,351.5 | 1,352 | -6.5 | -0.5% | 89,440 |
| 2023/04/05 | 1,360.5 | 1,361.5 | 1,358.5 | 1,358.5 | -6.5 | -0.5% | 171,720 |
| 2023/04/04 | 1,365 | 1,366.5 | 1,364.5 | 1,365 | +7.5 | +0.6% | 230,870 |
| 2023/04/03 | 1,359.5 | 1,359.5 | 1,357 | 1,357.5 | +12.5 | +0.9% | 145,250 |
| 2023/03/31 | 1,345.5 | 1,347.5 | 1,345 | 1,345 | +6.5 | +0.5% | 60,470 |
| 2023/03/30 | 1,334.5 | 1,338.5 | 1,334 | 1,338.5 | +10.5 | +0.8% | 69,270 |
| 2023/03/29 | 1,321 | 1,328 | 1,321 | 1,328 | +6.5 | +0.5% | 312,830 |
| 2023/03/28 | 1,323 | 1,323 | 1,321 | 1,321.5 | -3.5 | -0.3% | 95,520 |
| 2023/03/27 | 1,326 | 1,326.5 | 1,322 | 1,325 | +11.5 | +0.9% | 68,370 |
| 2023/03/24 | 1,313 | 1,314 | 1,309.5 | 1,313.5 | -2.5 | -0.2% | 63,710 |
| 2023/03/23 | 1,310.5 | 1,317 | 1,309.5 | 1,316 | -13.5 | -1% | 116,560 |
| 2023/03/22 | 1,330 | 1,331.5 | 1,329 | 1,329.5 | +28.5 | +2.2% | 225,730 |
| 2023/03/20 | 1,310.5 | 1,312 | 1,301 | 1,301 | -16 | -1.2% | 122,940 |
| 2023/03/17 | 1,317 | 1,318.5 | 1,315 | 1,317 | +17.5 | +1.3% | 285,200 |
| 2023/03/16 | 1,294 | 1,302 | 1,294 | 1,299.5 | -4.5 | -0.3% | 151,860 |
| 2023/03/15 | 1,303.5 | 1,306 | 1,301.5 | 1,304 | +17.5 | +1.4% | 244,260 |
| 2023/03/14 | 1,285.5 | 1,290.5 | 1,284 | 1,286.5 | -22 | -1.7% | 350,510 |
| 2023/03/13 | 1,299.5 | 1,308.5 | 1,298.5 | 1,308.5 | +14 | +1.1% | 253,840 |
| 2023/03/10 | 1,300.5 | 1,301.5 | 1,292.5 | 1,294.5 | -33.5 | -2.5% | 252,820 |
| 2023/03/09 | 1,328 | 1,329 | 1,325.5 | 1,328 | +2 | +0.2% | 128,260 |
| 2023/03/08 | 1,326.5 | 1,327.5 | 1,324.5 | 1,326 | -24 | -1.8% | 191,970 |
| 2023/03/07 | 1,348 | 1,350.5 | 1,347 | 1,350 | +1 | +0.1% | 73,130 |
| 2023/03/06 | 1,345 | 1,350 | 1,344 | 1,349 | +26.5 | +2% | 295,730 |
| 2023/03/03 | 1,322.5 | 1,324 | 1,321.5 | 1,322.5 | +13 | +1% | 51,080 |
| 2023/03/02 | 1,317 | 1,319 | 1,307.5 | 1,309.5 | -11.5 | -0.9% | 137,500 |
| 2023/03/01 | 1,318 | 1,322.5 | 1,315 | 1,321 | -5.5 | -0.4% | 79,800 |
| 2023/02/28 | 1,326.5 | 1,329.5 | 1,326 | 1,326.5 | +3.5 | +0.3% | 116,710 |
| 2023/02/27 | 1,324 | 1,327.5 | 1,321.5 | 1,323 | -13 | -1% | 199,760 |
| 2023/02/24 | 1,335 | 1,339 | 1,335 | 1,336 | +1 | +0.1% | 122,320 |
| 2023/02/22 | 1,333.5 | 1,336 | 1,333.5 | 1,335 | -21 | -1.5% | 345,400 |
| 2023/02/21 | 1,356.5 | 1,357 | 1,354 | 1,356 | -5 | -0.4% | 57,780 |
| 2023/02/20 | 1,358 | 1,362 | 1,357.5 | 1,361 | +2 | +0.1% | 45,910 |
| 2023/02/17 | 1,362 | 1,363 | 1,358 | 1,359 | -30 | -2.2% | 54,950 |
| 2023/02/16 | 1,386.5 | 1,389 | 1,385.5 | 1,389 | +15.5 | +1.1% | 107,130 |
| 2023/02/15 | 1,378.5 | 1,378.5 | 1,373.5 | 1,373.5 | -5.5 | -0.4% | 51,550 |
| 2023/02/14 | 1,381 | 1,381 | 1,378.5 | 1,379 | +18.5 | +1.4% | 121,600 |
| 2023/02/13 | 1,361 | 1,362.5 | 1,358.5 | 1,360.5 | +0.5 | ±0% | 118,690 |
| 2023/02/10 | 1,363 | 1,363 | 1,359 | 1,360 | -6 | -0.4% | 254,530 |
| 2023/02/09 | 1,376.5 | 1,381 | 1,366 | 1,366 | -25 | -1.8% | 844,200 |
| 2023/02/08 | 1,387.5 | 1,391 | 1,387.5 | 1,391 | +16.5 | +1.2% | 229,660 |
| 2023/02/07 | 1,375 | 1,377 | 1,374.5 | 1,374.5 | -1 | -0.1% | 68,610 |
| 2023/02/06 | 1,378.5 | 1,378.5 | 1,375 | 1,375.5 | -12 | -0.9% | 418,980 |
501～
550
件表示中 / 1646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
