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 |
|---|---|---|---|---|---|---|---|
| 2022/11/21 | 1,349.5 | 1,350.5 | 1,346.5 | 1,348 | +3.5 | +0.3% | 250,610 |
| 2022/11/18 | 1,346 | 1,347.5 | 1,344.5 | 1,344.5 | -7.5 | -0.6% | 94,900 |
| 2022/11/17 | 1,352.5 | 1,353.5 | 1,349.5 | 1,352 | -10 | -0.7% | 489,940 |
| 2022/11/16 | 1,359 | 1,362 | 1,354 | 1,362 | +6 | +0.4% | 484,000 |
| 2022/11/15 | 1,351.5 | 1,356 | 1,351 | 1,356 | +2.5 | +0.2% | 218,710 |
| 2022/11/14 | 1,357.5 | 1,358.5 | 1,353.5 | 1,353.5 | -4 | -0.3% | 452,120 |
| 2022/11/11 | 1,351 | 1,357.5 | 1,347.5 | 1,357.5 | +73.5 | +5.7% | 1,343,370 |
| 2022/11/10 | 1,281 | 1,284.5 | 1,280.5 | 1,284 | -22.5 | -1.7% | 192,390 |
| 2022/11/09 | 1,310 | 1,311.5 | 1,304 | 1,306.5 | +8.5 | +0.7% | 258,320 |
| 2022/11/08 | 1,301 | 1,304.5 | 1,298 | 1,298 | +11 | +0.9% | 168,030 |
| 2022/11/07 | 1,278.5 | 1,289 | 1,278.5 | 1,287 | +13 | +1% | 557,830 |
| 2022/11/04 | 1,269.5 | 1,275.5 | 1,268.5 | 1,274 | -46.5 | -3.5% | 493,820 |
| 2022/11/02 | 1,316.5 | 1,321.5 | 1,315.5 | 1,320.5 | -8.5 | -0.6% | 256,590 |
| 2022/11/01 | 1,325 | 1,330.5 | 1,324 | 1,329 | -0.5 | ±0% | 338,570 |
| 2022/10/31 | 1,330 | 1,331.5 | 1,327 | 1,329.5 | +39 | +3% | 1,597,770 |
| 2022/10/28 | 1,292 | 1,297 | 1,289.5 | 1,290.5 | -24 | -1.8% | 381,970 |
| 2022/10/27 | 1,314 | 1,315.5 | 1,310.5 | 1,314.5 | +9 | +0.7% | 365,670 |
| 2022/10/26 | 1,306 | 1,307 | 1,302.5 | 1,305.5 | +8.5 | +0.7% | 761,980 |
| 2022/10/25 | 1,297.5 | 1,300 | 1,294 | 1,297 | +14 | +1.1% | 348,150 |
| 2022/10/24 | 1,289 | 1,291.5 | 1,281 | 1,283 | +36.5 | +2.9% | 615,710 |
| 2022/10/21 | 1,247 | 1,250.5 | 1,244.5 | 1,246.5 | -15 | -1.2% | 126,280 |
| 2022/10/20 | 1,259 | 1,265 | 1,253 | 1,261.5 | -16 | -1.3% | 131,480 |
| 2022/10/19 | 1,282 | 1,285.5 | 1,277.5 | 1,277.5 | +2 | +0.2% | 242,700 |
| 2022/10/18 | 1,266.5 | 1,282 | 1,263.5 | 1,275.5 | +41.5 | +3.4% | 492,940 |
| 2022/10/17 | 1,230.5 | 1,234 | 1,227.5 | 1,234 | -27.5 | -2.2% | 108,920 |
| 2022/10/14 | 1,252.5 | 1,264.5 | 1,249 | 1,261.5 | +40.5 | +3.3% | 661,530 |
| 2022/10/13 | 1,224 | 1,226 | 1,221 | 1,221 | -10.5 | -0.9% | 135,210 |
| 2022/10/12 | 1,227 | 1,233 | 1,224 | 1,231.5 | +4 | +0.3% | 490,700 |
| 2022/10/11 | 1,234 | 1,237.5 | 1,225.5 | 1,227.5 | -48 | -3.8% | 430,680 |
| 2022/10/07 | 1,274.5 | 1,278.5 | 1,274.5 | 1,275.5 | -22.5 | -1.7% | 779,390 |
| 2022/10/06 | 1,296.5 | 1,299.5 | 1,295 | 1,298 | +9 | +0.7% | 304,080 |
| 2022/10/05 | 1,292 | 1,293 | 1,286 | 1,289 | +20.5 | +1.6% | 126,220 |
| 2022/10/04 | 1,259.5 | 1,270 | 1,259 | 1,268.5 | +40.5 | +3.3% | 435,330 |
| 2022/10/03 | 1,220.5 | 1,230 | 1,216 | 1,228 | -16.5 | -1.3% | 1,145,200 |
| 2022/09/30 | 1,249.5 | 1,250.5 | 1,240.5 | 1,244.5 | -25 | -2% | 563,000 |
| 2022/09/29 | 1,271 | 1,274 | 1,267.5 | 1,269.5 | +27 | +2.2% | 199,220 |
| 2022/09/28 | 1,247 | 1,252 | 1,234 | 1,242.5 | -19 | -1.5% | 825,560 |
| 2022/09/27 | 1,256 | 1,261.5 | 1,254.5 | 1,261.5 | +7 | +0.6% | 116,490 |
| 2022/09/26 | 1,262.5 | 1,266.5 | 1,253 | 1,254.5 | -37 | -2.9% | 217,240 |
| 2022/09/22 | 1,291.5 | 1,294 | 1,285 | 1,291.5 | -31 | -2.3% | 683,720 |
| 2022/09/21 | 1,324 | 1,326 | 1,320.5 | 1,322.5 | -19.5 | -1.5% | 476,210 |
| 2022/09/20 | 1,343 | 1,344.5 | 1,340 | 1,342 | +13.5 | +1% | 183,670 |
| 2022/09/16 | 1,330.5 | 1,332 | 1,328.5 | 1,328.5 | -26.5 | -2% | 175,830 |
| 2022/09/15 | 1,357 | 1,358.5 | 1,355 | 1,355 | +5 | +0.4% | 319,970 |
| 2022/09/14 | 1,351.5 | 1,354.5 | 1,348 | 1,350 | -65.5 | -4.6% | 427,800 |
| 2022/09/13 | 1,414.5 | 1,416.5 | 1,411.5 | 1,415.5 | +16.5 | +1.2% | 95,820 |
| 2022/09/12 | 1,400 | 1,401 | 1,396 | 1,399 | +17.5 | +1.3% | 560,580 |
| 2022/09/09 | 1,377.5 | 1,383.5 | 1,377 | 1,381.5 | -18.5 | -1.3% | 353,680 |
| 2022/09/08 | 1,365 | 1,400 | 1,365 | 1,400 | +62.5 | +4.7% | 723,050 |
| 2022/09/07 | 1,340.5 | 1,341 | 1,332.5 | 1,337.5 | -14.5 | -1.1% | 129,460 |
601～
650
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
