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 |
|---|---|---|---|---|---|---|---|
| 2021/11/15 | 1,643 | 1,643 | 1,638 | 1,640 | +10 | +0.6% | 377,670 |
| 2021/11/12 | 1,629 | 1,633 | 1,628 | 1,630 | +2 | +0.1% | 90,700 |
| 2021/11/11 | 1,626 | 1,631 | 1,625 | 1,628 | -5 | -0.3% | 818,250 |
| 2021/11/10 | 1,637 | 1,638 | 1,632 | 1,633 | -8 | -0.5% | 1,953,450 |
| 2021/11/09 | 1,646 | 1,646 | 1,639 | 1,641 | -1 | -0.1% | 1,319,880 |
| 2021/11/08 | 1,640 | 1,642 | 1,639 | 1,642 | +5 | +0.3% | 69,900 |
| 2021/11/05 | 1,638 | 1,639 | 1,636 | 1,637 | +8 | +0.5% | 159,050 |
| 2021/11/04 | 1,632 | 1,633 | 1,629 | 1,629 | +18 | +1.1% | 83,420 |
| 2021/11/02 | 1,614 | 1,614 | 1,610 | 1,611 | -2 | -0.1% | 182,840 |
| 2021/11/01 | 1,616 | 1,618 | 1,613 | 1,613 | +14 | +0.9% | 305,800 |
| 2021/10/29 | 1,602 | 1,603 | 1,599 | 1,599 | +5 | +0.3% | 270,380 |
| 2021/10/28 | 1,596 | 1,596 | 1,592 | 1,594 | -8 | -0.5% | 28,170 |
| 2021/10/27 | 1,602 | 1,602 | 1,598 | 1,602 | +2 | +0.1% | 51,200 |
| 2021/10/26 | 1,599 | 1,602 | 1,599 | 1,600 | +8 | +0.5% | 67,870 |
| 2021/10/25 | 1,585 | 1,592 | 1,585 | 1,592 | +4 | +0.3% | 140,390 |
| 2021/10/22 | 1,586 | 1,591 | 1,586 | 1,588 | +7 | +0.4% | 365,070 |
| 2021/10/21 | 1,583 | 1,586 | 1,581 | 1,581 | +3 | +0.2% | 335,780 |
| 2021/10/20 | 1,582 | 1,582 | 1,578 | 1,578 | +9 | +0.6% | 916,000 |
| 2021/10/19 | 1,567 | 1,570 | 1,567 | 1,569 | +7 | +0.4% | 71,150 |
| 2021/10/18 | 1,560 | 1,564 | 1,560 | 1,562 | +5 | +0.3% | 407,320 |
| 2021/10/15 | 1,554 | 1,558 | 1,550 | 1,557 | +25 | +1.6% | 3,049,860 |
| 2021/10/14 | 1,526 | 1,532 | 1,526 | 1,532 | +14 | +0.9% | 131,510 |
| 2021/10/13 | 1,514 | 1,519 | 1,514 | 1,518 | -1 | -0.1% | 304,170 |
| 2021/10/12 | 1,523 | 1,523 | 1,514 | 1,519 | -13 | -0.8% | 561,440 |
| 2021/10/11 | 1,526 | 1,534 | 1,525 | 1,532 | -3 | -0.2% | 111,400 |
| 2021/10/08 | 1,541 | 1,541 | 1,535 | 1,535 | +5 | +0.3% | 938,280 |
| 2021/10/07 | 1,529 | 1,534 | 1,527 | 1,530 | +21 | +1.4% | 500,900 |
| 2021/10/06 | 1,516 | 1,518 | 1,508 | 1,509 | +7 | +0.5% | 64,420 |
| 2021/10/05 | 1,503 | 1,505 | 1,494 | 1,502 | -15 | -1% | 1,225,650 |
| 2021/10/04 | 1,525 | 1,525 | 1,514 | 1,517 | +20 | +1.3% | 609,180 |
| 2021/10/01 | 1,508 | 1,509 | 1,494 | 1,497 | -34 | -2.2% | 459,140 |
| 2021/09/30 | 1,527 | 1,534 | 1,527 | 1,531 | +3 | +0.2% | 57,370 |
| 2021/09/29 | 1,526 | 1,530 | 1,523 | 1,528 | -26 | -1.7% | 1,101,610 |
| 2021/09/28 | 1,552 | 1,556 | 1,548 | 1,554 | -10 | -0.6% | 275,880 |
| 2021/09/27 | 1,559 | 1,566 | 1,559 | 1,564 | +11 | +0.7% | 59,580 |
| 2021/09/24 | 1,556 | 1,559 | 1,552 | 1,553 | +27 | +1.8% | 749,210 |
| 2021/09/22 | 1,517 | 1,528 | 1,514 | 1,526 | -2 | -0.1% | 950,410 |
| 2021/09/21 | 1,526 | 1,532 | 1,524 | 1,528 | -36 | -2.3% | 1,101,750 |
| 2021/09/17 | 1,560 | 1,565 | 1,559 | 1,564 | ±0 | ±0% | 411,310 |
| 2021/09/16 | 1,566 | 1,568 | 1,563 | 1,564 | +8 | +0.5% | 276,960 |
| 2021/09/15 | 1,554 | 1,557 | 1,553 | 1,556 | -9 | -0.6% | 72,740 |
| 2021/09/14 | 1,564 | 1,566 | 1,562 | 1,565 | +3 | +0.2% | 107,340 |
| 2021/09/13 | 1,564 | 1,564 | 1,558 | 1,562 | -11 | -0.7% | 54,560 |
| 2021/09/10 | 1,570 | 1,575 | 1,569 | 1,573 | +4 | +0.3% | 187,510 |
| 2021/09/09 | 1,576 | 1,576 | 1,569 | 1,569 | -10 | -0.6% | 760,270 |
| 2021/09/08 | 1,578 | 1,582 | 1,577 | 1,579 | -8 | -0.5% | 786,500 |
| 2021/09/07 | 1,587 | 1,587 | 1,585 | 1,587 | +3 | +0.2% | 190,200 |
| 2021/09/06 | 1,583 | 1,585 | 1,581 | 1,584 | -4 | -0.3% | 46,210 |
| 2021/09/03 | 1,584 | 1,589 | 1,584 | 1,588 | +8 | +0.5% | 42,970 |
| 2021/09/02 | 1,581 | 1,582 | 1,579 | 1,580 | -4 | -0.3% | 256,680 |
851～
900
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
