1,893
+27 (+1.45%)
株価：2025/08/25 13:48
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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 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 |
801～
850
件表示中 / 1721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
