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 |
|---|---|---|---|---|---|---|---|
| 2022/01/28 | 1,510.5 | 1,515.5 | 1,506.5 | 1,515 | +21.5 | +1.4% | 653,550 |
| 2022/01/27 | 1,523 | 1,523 | 1,487.5 | 1,493.5 | -27.5 | -1.8% | 1,061,650 |
| 2022/01/26 | 1,521 | 1,523.5 | 1,513 | 1,521 | -0.5 | ±0% | 387,840 |
| 2022/01/25 | 1,536.5 | 1,536.5 | 1,514 | 1,521.5 | -20.5 | -1.3% | 324,540 |
| 2022/01/24 | 1,539 | 1,543.5 | 1,537 | 1,542 | -11.5 | -0.7% | 254,660 |
| 2022/01/21 | 1,556.5 | 1,557 | 1,545.5 | 1,553.5 | -30 | -1.9% | 192,380 |
| 2022/01/20 | 1,574.5 | 1,585.5 | 1,574 | 1,583.5 | -0.5 | ±0% | 248,980 |
| 2022/01/19 | 1,593.5 | 1,595 | 1,582 | 1,584 | -42.5 | -2.6% | 205,450 |
| 2022/01/18 | 1,637.5 | 1,637.5 | 1,624.5 | 1,626.5 | -5.5 | -0.3% | 27,590 |
| 2022/01/17 | 1,636.5 | 1,637 | 1,631.5 | 1,632 | -5 | -0.3% | 91,640 |
| 2022/01/14 | 1,635.5 | 1,637 | 1,630 | 1,637 | -16.5 | -1% | 214,770 |
| 2022/01/13 | 1,658 | 1,658 | 1,652.5 | 1,653.5 | -3.5 | -0.2% | 41,210 |
| 2022/01/12 | 1,653.5 | 1,657 | 1,651.5 | 1,657 | +19 | +1.2% | 863,160 |
| 2022/01/11 | 1,639 | 1,640.5 | 1,635 | 1,638 | -12 | -0.7% | 95,890 |
| 2022/01/07 | 1,650 | 1,652.5 | 1,649 | 1,650 | +8 | +0.5% | 516,530 |
| 2022/01/06 | 1,649.5 | 1,651.5 | 1,639 | 1,642 | -32.5 | -1.9% | 1,203,200 |
| 2022/01/05 | 1,677.5 | 1,678.5 | 1,674.5 | 1,674.5 | -11 | -0.7% | 760,710 |
| 2022/01/04 | 1,679.5 | 1,686 | 1,679 | 1,685.5 | +8 | +0.5% | 252,290 |
| 2021/12/30 | 1,677.5 | 1,680 | 1,676.5 | 1,677.5 | -2.5 | -0.1% | 112,550 |
| 2021/12/29 | 1,680.5 | 1,681 | 1,676.5 | 1,680 | +3 | +0.2% | 70,160 |
| 2021/12/28 | 1,676.5 | 1,678 | 1,675 | 1,677 | +20.5 | +1.2% | 296,700 |
| 2021/12/27 | 1,658 | 1,658.5 | 1,655.5 | 1,656.5 | +9 | +0.5% | 103,880 |
| 2021/12/24 | 1,654 | 1,659 | 1,647.5 | 1,647.5 | +1.5 | +0.1% | 76,480 |
| 2021/12/23 | 1,646 | 1,647 | 1,645 | 1,646 | +18.5 | +1.1% | 430,200 |
| 2021/12/22 | 1,627.5 | 1,629.5 | 1,625.5 | 1,627.5 | +14 | +0.9% | 372,480 |
| 2021/12/21 | 1,606.5 | 1,613.5 | 1,604 | 1,613.5 | +14.5 | +0.9% | 373,860 |
| 2021/12/20 | 1,609.5 | 1,612 | 1,599 | 1,599 | -33.5 | -2.1% | 402,320 |
| 2021/12/17 | 1,635.5 | 1,639 | 1,629.5 | 1,632.5 | -22.5 | -1.4% | 643,180 |
| 2021/12/16 | 1,652 | 1,656 | 1,650 | 1,655 | +29 | +1.8% | 299,730 |
| 2021/12/15 | 1,624.5 | 1,627.5 | 1,623 | 1,626 | -11.5 | -0.7% | 55,600 |
| 2021/12/14 | 1,637.5 | 1,639 | 1,636.5 | 1,637.5 | -17.5 | -1.1% | 727,230 |
| 2021/12/13 | 1,653 | 1,657 | 1,653 | 1,655 | +21 | +1.3% | 156,600 |
| 2021/12/10 | 1,637.5 | 1,637.5 | 1,634 | 1,634 | -10 | -0.6% | 23,390 |
| 2021/12/09 | 1,646 | 1,648 | 1,643 | 1,644 | -3.5 | -0.2% | 58,730 |
| 2021/12/08 | 1,642 | 1,648 | 1,641 | 1,647.5 | +29 | +1.8% | 339,020 |
| 2021/12/07 | 1,609.5 | 1,618.5 | 1,607 | 1,618.5 | +19 | +1.2% | 109,890 |
| 2021/12/06 | 1,597 | 1,599.5 | 1,591 | 1,599.5 | -4 | -0.2% | 192,350 |
| 2021/12/03 | 1,598 | 1,604.5 | 1,593 | 1,603.5 | +13 | +0.8% | 567,650 |
| 2021/12/02 | 1,586 | 1,591 | 1,583 | 1,590.5 | -21.5 | -1.3% | 567,860 |
| 2021/12/01 | 1,606 | 1,614 | 1,601 | 1,612 | -3.5 | -0.2% | 786,220 |
| 2021/11/30 | 1,633.5 | 1,635.5 | 1,615 | 1,615.5 | -7 | -0.4% | 352,950 |
| 2021/11/29 | 1,621 | 1,626.5 | 1,620 | 1,622.5 | -8.5 | -0.5% | 542,210 |
| 2021/11/26 | 1,643 | 1,643 | 1,629 | 1,631 | -21 | -1.3% | 144,400 |
| 2021/11/25 | 1,648 | 1,653 | 1,647 | 1,652 | +9 | +0.5% | 69,230 |
| 2021/11/24 | 1,641 | 1,643 | 1,638 | 1,643 | -7 | -0.4% | 184,410 |
| 2021/11/22 | 1,646 | 1,650 | 1,646 | 1,650 | -4 | -0.2% | 113,300 |
| 2021/11/19 | 1,648 | 1,654 | 1,647 | 1,654 | +9 | +0.5% | 89,140 |
| 2021/11/18 | 1,643 | 1,645 | 1,642 | 1,645 | +1 | +0.1% | 491,530 |
| 2021/11/17 | 1,647 | 1,647 | 1,643 | 1,644 | +5 | +0.3% | 618,140 |
| 2021/11/16 | 1,640 | 1,642 | 1,639 | 1,639 | -1 | -0.1% | 78,320 |
801～
850
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
