1,676
+1 (+0.06%)
株価：2025/05/09 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/09/06 | 1,351.5 | 1,358 | 1,350 | 1,352 | +5 | +0.4% | 177,980 |
| 2022/09/05 | 1,350 | 1,352 | 1,346.5 | 1,347 | -13 | -1% | 39,420 |
| 2022/09/02 | 1,362.5 | 1,363.5 | 1,359 | 1,360 | +10.5 | +0.8% | 75,380 |
| 2022/09/01 | 1,353 | 1,353.5 | 1,347.5 | 1,349.5 | -30 | -2.2% | 381,370 |
| 2022/08/31 | 1,370 | 1,380 | 1,369.5 | 1,379.5 | -11 | -0.8% | 49,330 |
| 2022/08/30 | 1,388.5 | 1,391.5 | 1,384 | 1,390.5 | +11 | +0.8% | 297,790 |
| 2022/08/29 | 1,380 | 1,385.5 | 1,377.5 | 1,379.5 | -63.5 | -4.4% | 280,970 |
| 2022/08/26 | 1,444 | 1,446 | 1,442.5 | 1,443 | +11.5 | +0.8% | 80,260 |
| 2022/08/25 | 1,426 | 1,432.5 | 1,425.5 | 1,431.5 | +12 | +0.8% | 37,760 |
| 2022/08/24 | 1,421 | 1,421.5 | 1,415 | 1,419.5 | -3 | -0.2% | 62,190 |
| 2022/08/23 | 1,430 | 1,430 | 1,421 | 1,422.5 | -27 | -1.9% | 147,820 |
| 2022/08/22 | 1,450 | 1,452 | 1,448 | 1,449.5 | -23.5 | -1.6% | 79,550 |
| 2022/08/19 | 1,475.5 | 1,476 | 1,471.5 | 1,473 | +4 | +0.3% | 151,470 |
| 2022/08/18 | 1,469.5 | 1,471.5 | 1,468 | 1,469 | -15 | -1% | 28,320 |
| 2022/08/17 | 1,482 | 1,484.5 | 1,481 | 1,484 | +6.5 | +0.4% | 91,670 |
| 2022/08/16 | 1,478 | 1,478 | 1,475.5 | 1,477.5 | +8 | +0.5% | 78,290 |
| 2022/08/15 | 1,468.5 | 1,471.5 | 1,468.5 | 1,469.5 | +18 | +1.2% | 168,430 |
| 2022/08/12 | 1,451.5 | 1,452.5 | 1,448 | 1,451.5 | +35 | +2.5% | 168,250 |
| 2022/08/10 | 1,421.5 | 1,421.5 | 1,416.5 | 1,416.5 | -11.5 | -0.8% | 41,240 |
| 2022/08/09 | 1,428.5 | 1,430 | 1,425 | 1,428 | +1 | +0.1% | 20,740 |
| 2022/08/08 | 1,421.5 | 1,427.5 | 1,421.5 | 1,427 | -6 | -0.4% | 30,300 |
| 2022/08/05 | 1,430 | 1,433.5 | 1,429.5 | 1,433 | +5 | +0.4% | 45,650 |
| 2022/08/04 | 1,428 | 1,431 | 1,427.5 | 1,428 | +15.5 | +1.1% | 69,440 |
| 2022/08/03 | 1,408.5 | 1,413.5 | 1,406 | 1,412.5 | +0.5 | ±0% | 112,510 |
| 2022/08/02 | 1,417 | 1,417 | 1,411 | 1,412 | -6.5 | -0.5% | 36,890 |
| 2022/08/01 | 1,418.5 | 1,420 | 1,416.5 | 1,418.5 | +2 | +0.1% | 578,980 |
| 2022/07/29 | 1,412.5 | 1,416.5 | 1,410.5 | 1,416.5 | +30.5 | +2.2% | 267,320 |
| 2022/07/28 | 1,386.5 | 1,387 | 1,384.5 | 1,386 | +21 | +1.5% | 300,730 |
| 2022/07/27 | 1,363.5 | 1,366.5 | 1,362.5 | 1,365 | -0.5 | ±0% | 58,930 |
| 2022/07/26 | 1,364.5 | 1,367 | 1,363 | 1,365.5 | -0.5 | ±0% | 64,040 |
| 2022/07/25 | 1,366 | 1,368 | 1,363.5 | 1,366 | -8 | -0.6% | 1,049,100 |
| 2022/07/22 | 1,376 | 1,377 | 1,374 | 1,374 | +2 | +0.1% | 455,040 |
| 2022/07/21 | 1,366.5 | 1,372 | 1,362.5 | 1,372 | +6.5 | +0.5% | 478,970 |
| 2022/07/20 | 1,360.5 | 1,368 | 1,360 | 1,365.5 | +38.5 | +2.9% | 333,170 |
| 2022/07/19 | 1,328 | 1,328 | 1,324 | 1,327 | +15.5 | +1.2% | 783,150 |
| 2022/07/15 | 1,315.5 | 1,315.5 | 1,309.5 | 1,311.5 | +3 | +0.2% | 35,440 |
| 2022/07/14 | 1,304 | 1,312.5 | 1,303 | 1,308.5 | -12.5 | -0.9% | 424,140 |
| 2022/07/13 | 1,318 | 1,323 | 1,318 | 1,321 | -2 | -0.2% | 47,190 |
| 2022/07/12 | 1,332.5 | 1,333 | 1,322.5 | 1,323 | -14 | -1% | 31,760 |
| 2022/07/11 | 1,345 | 1,345 | 1,336.5 | 1,337 | -4 | -0.3% | 116,910 |
| 2022/07/08 | 1,345 | 1,347.5 | 1,340.5 | 1,341 | +10 | +0.8% | 102,320 |
| 2022/07/07 | 1,329.5 | 1,333.5 | 1,324 | 1,331 | +13 | +1% | 631,640 |
| 2022/07/06 | 1,319 | 1,327.5 | 1,318 | 1,318 | -8.5 | -0.6% | 783,970 |
| 2022/07/05 | 1,332.5 | 1,332.5 | 1,323.5 | 1,326.5 | +12.5 | +1% | 27,900 |
| 2022/07/04 | 1,315 | 1,316 | 1,309.5 | 1,314 | +18 | +1.4% | 43,540 |
| 2022/07/01 | 1,309 | 1,309.5 | 1,293.5 | 1,296 | -13 | -1% | 263,440 |
| 2022/06/30 | 1,317.5 | 1,318 | 1,308 | 1,309 | -13 | -1% | 306,230 |
| 2022/06/29 | 1,322.5 | 1,324 | 1,319 | 1,322 | -28.5 | -2.1% | 1,685,770 |
651～
700
件表示中 / 1648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
