1,824
+15 (+0.83%)
株価：2025/06/30 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 |
|---|---|---|---|---|---|---|---|
| 2021/10/25 | 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 |
| 2021/09/01 | 1,583 | 1,586 | 1,581 | 1,584 | -3 | -0.2% | 359,100 |
| 2021/08/31 | 1,581 | 1,587 | 1,580 | 1,587 | +13 | +0.8% | 67,790 |
| 2021/08/30 | 1,575 | 1,576 | 1,572 | 1,574 | +9 | +0.6% | 260,000 |
| 2021/08/27 | 1,561 | 1,565 | 1,559 | 1,565 | -4 | -0.3% | 75,680 |
| 2021/08/26 | 1,571 | 1,571 | 1,566 | 1,569 | +2 | +0.1% | 873,200 |
| 2021/08/25 | 1,565 | 1,568 | 1,564 | 1,567 | +1 | +0.1% | 308,860 |
| 2021/08/24 | 1,566 | 1,568 | 1,565 | 1,566 | +10 | +0.6% | 292,030 |
| 2021/08/23 | 1,552 | 1,557 | 1,551 | 1,556 | +22 | +1.4% | 462,810 |
| 2021/08/20 | 1,535 | 1,540 | 1,533 | 1,534 | +3 | +0.2% | 1,413,810 |
| 2021/08/19 | 1,536 | 1,538 | 1,531 | 1,531 | -24 | -1.5% | 669,530 |
| 2021/08/18 | 1,550 | 1,555 | 1,549 | 1,555 | -5 | -0.3% | 33,970 |
| 2021/08/17 | 1,562 | 1,563 | 1,559 | 1,560 | +5 | +0.3% | 125,400 |
| 2021/08/16 | 1,558 | 1,558 | 1,555 | 1,555 | -2 | -0.1% | 750,970 |
| 2021/08/13 | 1,555 | 1,558 | 1,555 | 1,557 | +5 | +0.3% | 357,450 |
901～
950
件表示中 / 1684件
類似銘柄と比較する
現在ご覧いただいている「上場米ＨＥ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
