1,895
+29 (+1.55%)
株価：2025/08/25 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 |
|---|---|---|---|---|---|---|---|
| 2021/12/20 | 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 |
| 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 |
901～
950
件表示中 / 1722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
