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 |
|---|---|---|---|---|---|---|---|
| 2022/04/13 | 1,539.5 | 1,546 | 1,537.5 | 1,545 | +12.5 | +0.8% | 68,060 |
| 2022/04/12 | 1,539 | 1,540 | 1,530.5 | 1,532.5 | -24 | -1.5% | 92,900 |
| 2022/04/11 | 1,563.5 | 1,564.5 | 1,553.5 | 1,556.5 | -15.5 | -1% | 629,170 |
| 2022/04/08 | 1,572 | 1,572.5 | 1,569 | 1,572 | +13.5 | +0.9% | 49,120 |
| 2022/04/07 | 1,559 | 1,560.5 | 1,556.5 | 1,558.5 | -20.5 | -1.3% | 438,980 |
| 2022/04/06 | 1,579.5 | 1,581 | 1,576 | 1,579 | -20 | -1.3% | 363,970 |
| 2022/04/05 | 1,598 | 1,599 | 1,596.5 | 1,599 | +9.5 | +0.6% | 25,310 |
| 2022/04/04 | 1,583 | 1,589.5 | 1,582 | 1,589.5 | +2.5 | +0.2% | 85,450 |
| 2022/04/01 | 1,589 | 1,589.5 | 1,585.5 | 1,587 | -22.5 | -1.4% | 328,800 |
| 2022/03/31 | 1,607 | 1,614 | 1,607 | 1,609.5 | -8.5 | -0.5% | 133,440 |
| 2022/03/30 | 1,617.5 | 1,618.5 | 1,613.5 | 1,618 | +16 | +1% | 334,130 |
| 2022/03/29 | 1,596 | 1,602 | 1,596 | 1,602 | +24 | +1.5% | 184,940 |
| 2022/03/28 | 1,582 | 1,582 | 1,577.5 | 1,578 | ±0 | ±0% | 43,920 |
| 2022/03/25 | 1,574.5 | 1,581 | 1,573 | 1,578 | +18 | +1.2% | 598,480 |
| 2022/03/24 | 1,555 | 1,561 | 1,552.5 | 1,560 | -15.5 | -1% | 399,430 |
| 2022/03/23 | 1,576 | 1,576.5 | 1,572.5 | 1,575.5 | +26 | +1.7% | 285,350 |
| 2022/03/22 | 1,551 | 1,551.5 | 1,547.5 | 1,549.5 | +21.5 | +1.4% | 223,240 |
| 2022/03/18 | 1,527 | 1,530 | 1,523.5 | 1,528 | +12.5 | +0.8% | 92,600 |
| 2022/03/17 | 1,518.5 | 1,520.5 | 1,513 | 1,515.5 | +29 | +2% | 740,850 |
| 2022/03/16 | 1,481 | 1,490.5 | 1,477.5 | 1,486.5 | +34.5 | +2.4% | 2,016,750 |
| 2022/03/15 | 1,455 | 1,456 | 1,450 | 1,452 | -18.5 | -1.3% | 50,990 |
| 2022/03/14 | 1,473 | 1,475 | 1,466.5 | 1,470.5 | -10 | -0.7% | 1,258,820 |
| 2022/03/11 | 1,485 | 1,485 | 1,474.5 | 1,480.5 | -5.5 | -0.4% | 45,030 |
| 2022/03/10 | 1,489.5 | 1,490 | 1,484.5 | 1,486 | +30.5 | +2.1% | 103,210 |
| 2022/03/09 | 1,452 | 1,460.5 | 1,451.5 | 1,455.5 | +4.5 | +0.3% | 371,700 |
| 2022/03/08 | 1,458.5 | 1,467.5 | 1,451 | 1,451 | -37.5 | -2.5% | 230,540 |
| 2022/03/07 | 1,488 | 1,494.5 | 1,483.5 | 1,488.5 | -22.5 | -1.5% | 44,490 |
| 2022/03/04 | 1,523.5 | 1,523.5 | 1,493 | 1,511 | -17.5 | -1.1% | 368,840 |
| 2022/03/03 | 1,524.5 | 1,529 | 1,522.5 | 1,528.5 | +23.5 | +1.6% | 7,390 |
| 2022/03/02 | 1,503 | 1,506.5 | 1,499.5 | 1,505 | -17.5 | -1.1% | 96,530 |
| 2022/03/01 | 1,526.5 | 1,526.5 | 1,520 | 1,522.5 | +29.5 | +2% | 56,870 |
| 2022/02/28 | 1,493.5 | 1,502.5 | 1,486 | 1,493 | +8.5 | +0.6% | 183,880 |
| 2022/02/25 | 1,485 | 1,491.5 | 1,481.5 | 1,484.5 | +43 | +3% | 181,680 |
| 2022/02/24 | 1,470.5 | 1,471.5 | 1,435 | 1,441.5 | -51 | -3.4% | 389,410 |
| 2022/02/22 | 1,489.5 | 1,494 | 1,485 | 1,492.5 | -31.5 | -2.1% | 325,360 |
| 2022/02/21 | 1,507 | 1,524 | 1,504 | 1,524 | -10.5 | -0.7% | 216,330 |
| 2022/02/18 | 1,525.5 | 1,537 | 1,523 | 1,534.5 | -17 | -1.1% | 45,350 |
| 2022/02/17 | 1,553.5 | 1,556.5 | 1,546 | 1,551.5 | -2 | -0.1% | 20,930 |
| 2022/02/16 | 1,552 | 1,553.5 | 1,551 | 1,553.5 | +24 | +1.6% | 8,070 |
| 2022/02/15 | 1,534 | 1,536.5 | 1,528 | 1,529.5 | -9.5 | -0.6% | 17,320 |
| 2022/02/14 | 1,540 | 1,542 | 1,535.5 | 1,539 | -53 | -3.3% | 34,100 |
| 2022/02/10 | 1,595 | 1,596 | 1,590 | 1,592 | +12 | +0.8% | 32,610 |
| 2022/02/09 | 1,577.5 | 1,581.5 | 1,575 | 1,580 | +20.5 | +1.3% | 30,850 |
| 2022/02/08 | 1,562.5 | 1,564 | 1,558.5 | 1,559.5 | -7 | -0.4% | 9,550 |
| 2022/02/07 | 1,568 | 1,568.5 | 1,560.5 | 1,566.5 | -11.5 | -0.7% | 13,840 |
| 2022/02/04 | 1,574.5 | 1,578 | 1,570 | 1,578 | -3.5 | -0.2% | 46,440 |
| 2022/02/03 | 1,580 | 1,582 | 1,577.5 | 1,581.5 | -8 | -0.5% | 154,030 |
| 2022/02/02 | 1,586 | 1,590.5 | 1,586 | 1,589.5 | +22 | +1.4% | 924,010 |
| 2022/02/01 | 1,566.5 | 1,567.5 | 1,561.5 | 1,567.5 | +21 | +1.4% | 122,960 |
| 2022/01/31 | 1,538.5 | 1,546.5 | 1,535.5 | 1,546.5 | +31.5 | +2.1% | 256,280 |
751～
800
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
