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 |
|---|---|---|---|---|---|---|---|
| 2022/06/28 | 1,352 | 1,356.5 | 1,344 | 1,350.5 | -6 | -0.4% | 197,720 |
| 2022/06/27 | 1,349.5 | 1,359.5 | 1,347.5 | 1,356.5 | +32 | +2.4% | 1,704,670 |
| 2022/06/24 | 1,309 | 1,325.5 | 1,307 | 1,324.5 | +25.5 | +2% | 623,460 |
| 2022/06/23 | 1,291 | 1,302 | 1,291 | 1,299 | +16 | +1.2% | 62,740 |
| 2022/06/22 | 1,300 | 1,300 | 1,283 | 1,283 | -4 | -0.3% | 152,770 |
| 2022/06/21 | 1,289 | 1,289.5 | 1,280 | 1,287 | +15.5 | +1.2% | 67,820 |
| 2022/06/20 | 1,277.5 | 1,277.5 | 1,263 | 1,271.5 | -5 | -0.4% | 247,360 |
| 2022/06/17 | 1,265 | 1,280 | 1,265 | 1,276.5 | -28.5 | -2.2% | 392,340 |
| 2022/06/16 | 1,319.5 | 1,325.5 | 1,305 | 1,305 | +9.5 | +0.7% | 444,560 |
| 2022/06/15 | 1,300 | 1,300.5 | 1,291 | 1,295.5 | -18 | -1.4% | 230,390 |
| 2022/06/14 | 1,299.5 | 1,314 | 1,299.5 | 1,313.5 | -13.5 | -1% | 366,240 |
| 2022/06/13 | 1,337 | 1,337 | 1,325.5 | 1,327 | -67.5 | -4.8% | 693,710 |
| 2022/06/10 | 1,394.5 | 1,397 | 1,392 | 1,394.5 | -29.5 | -2.1% | 116,040 |
| 2022/06/09 | 1,429 | 1,430 | 1,423.5 | 1,424 | -16 | -1.1% | 190,290 |
| 2022/06/08 | 1,438.5 | 1,442.5 | 1,437 | 1,440 | +22.5 | +1.6% | 73,720 |
| 2022/06/07 | 1,430 | 1,430.5 | 1,417.5 | 1,417.5 | -15 | -1% | 993,710 |
| 2022/06/06 | 1,426.5 | 1,434 | 1,425 | 1,432.5 | -18 | -1.2% | 47,760 |
| 2022/06/03 | 1,451 | 1,452 | 1,448.5 | 1,450.5 | +28 | +2% | 444,680 |
| 2022/06/02 | 1,418 | 1,425.5 | 1,416.5 | 1,422.5 | -11.5 | -0.8% | 79,880 |
| 2022/06/01 | 1,439 | 1,442 | 1,433.5 | 1,434 | -10 | -0.7% | 149,650 |
| 2022/05/31 | 1,450 | 1,450 | 1,440 | 1,444 | -9 | -0.6% | 239,860 |
| 2022/05/30 | 1,446.5 | 1,454 | 1,444 | 1,453 | +45.5 | +3.2% | 1,208,050 |
| 2022/05/27 | 1,409.5 | 1,410 | 1,404.5 | 1,407.5 | +30.5 | +2.2% | 1,606,830 |
| 2022/05/26 | 1,378.5 | 1,387 | 1,377 | 1,377 | +1 | +0.1% | 678,600 |
| 2022/05/25 | 1,374.5 | 1,378.5 | 1,370 | 1,376 | +12.5 | +0.9% | 475,900 |
| 2022/05/24 | 1,372 | 1,372 | 1,363 | 1,363.5 | -7 | -0.5% | 119,970 |
| 2022/05/23 | 1,368.5 | 1,372 | 1,363 | 1,370.5 | +5 | +0.4% | 620,770 |
| 2022/05/20 | 1,358.5 | 1,366.5 | 1,357.5 | 1,365.5 | +4.5 | +0.3% | 1,318,360 |
| 2022/05/19 | 1,356 | 1,365.5 | 1,354 | 1,361 | -56.5 | -4% | 548,030 |
| 2022/05/18 | 1,417.5 | 1,419.5 | 1,412 | 1,417.5 | +19.5 | +1.4% | 478,620 |
| 2022/05/17 | 1,392.5 | 1,398 | 1,390.5 | 1,398 | +8 | +0.6% | 337,770 |
| 2022/05/16 | 1,402.5 | 1,402.5 | 1,385 | 1,390 | +12.5 | +0.9% | 257,510 |
| 2022/05/13 | 1,368.5 | 1,380 | 1,367.5 | 1,377.5 | +19.5 | +1.4% | 449,440 |
| 2022/05/12 | 1,369.5 | 1,372.5 | 1,358 | 1,358 | -34 | -2.4% | 371,210 |
| 2022/05/11 | 1,386.5 | 1,394 | 1,384.5 | 1,392 | -2.5 | -0.2% | 140,020 |
| 2022/05/10 | 1,389.5 | 1,396.5 | 1,376.5 | 1,394.5 | -18.5 | -1.3% | 470,640 |
| 2022/05/09 | 1,416 | 1,417 | 1,409.5 | 1,413 | -24.5 | -1.7% | 77,800 |
| 2022/05/06 | 1,438 | 1,440 | 1,432.5 | 1,437.5 | ±0 | ±0% | 106,930 |
| 2022/05/02 | 1,437 | 1,444.5 | 1,431.5 | 1,437.5 | -29.5 | -2% | 890,300 |
| 2022/04/28 | 1,467 | 1,468.5 | 1,462.5 | 1,467 | +9 | +0.6% | 271,280 |
| 2022/04/27 | 1,453.5 | 1,461.5 | 1,450 | 1,458 | -40.5 | -2.7% | 963,500 |
| 2022/04/26 | 1,494 | 1,499.5 | 1,494 | 1,498.5 | +23.5 | +1.6% | 305,700 |
| 2022/04/25 | 1,488 | 1,488 | 1,473.5 | 1,475 | -53 | -3.5% | 891,750 |
| 2022/04/22 | 1,527 | 1,530.5 | 1,521 | 1,528 | -34 | -2.2% | 816,220 |
| 2022/04/21 | 1,561 | 1,565 | 1,560.5 | 1,562 | +12.5 | +0.8% | 949,600 |
| 2022/04/20 | 1,550 | 1,551 | 1,546.5 | 1,549.5 | +15 | +1% | 1,169,520 |
| 2022/04/19 | 1,540 | 1,540 | 1,533 | 1,534.5 | +10 | +0.7% | 65,090 |
| 2022/04/18 | 1,521.5 | 1,524.5 | 1,520.5 | 1,524.5 | -11.5 | -0.7% | 143,960 |
| 2022/04/15 | 1,535 | 1,537 | 1,462 | 1,536 | -18.5 | -1.2% | 685,120 |
| 2022/04/14 | 1,549.5 | 1,555.5 | 1,549 | 1,554.5 | +9.5 | +0.6% | 1,425,580 |
701～
750
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
