1,930
±0 (0.00%)
株価：2025/09/18 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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 1,840 | 1,841 | 1,834 | 1,834 | -9 | -0.5% | 15,877 |
| 2025/07/04 | 1,843 | 1,844 | 1,841 | 1,843 | +9 | +0.5% | 6,840 |
| 2025/07/03 | 1,830 | 1,834 | 1,830 | 1,834 | +7 | +0.4% | 18,535 |
| 2025/07/02 | 1,824 | 1,829 | 1,822 | 1,827 | +5 | +0.3% | 22,408 |
| 2025/07/01 | 1,824 | 1,826 | 1,822 | 1,822 | -2 | -0.1% | 110,202 |
| 2025/06/30 | 1,820 | 1,825 | 1,820 | 1,824 | +15 | +0.8% | 35,977 |
| 2025/06/27 | 1,809 | 1,812 | 1,808 | 1,809 | +14 | +0.8% | 42,531 |
| 2025/06/26 | 1,793 | 1,798 | 1,793 | 1,795 | +1 | +0.1% | 16,431 |
| 2025/06/25 | 1,793 | 1,795 | 1,792 | 1,794 | +2 | +0.1% | 11,614 |
| 2025/06/24 | 1,780 | 1,792 | 1,777 | 1,792 | +38 | +2.2% | 33,065 |
| 2025/06/23 | 1,751 | 1,755 | 1,748 | 1,754 | -5 | -0.3% | 9,993 |
| 2025/06/20 | 1,759 | 1,759 | 1,752 | 1,759 | +4 | +0.2% | 62,867 |
| 2025/06/19 | 1,761 | 1,761 | 1,753 | 1,755 | -9 | -0.5% | 3,029 |
| 2025/06/18 | 1,752 | 1,765 | 1,752 | 1,764 | -9 | -0.5% | 7,981 |
| 2025/06/17 | 1,766 | 1,773 | 1,766 | 1,773 | +9 | +0.5% | 46,102 |
| 2025/06/16 | 1,764 | 1,767 | 1,762 | 1,764 | +9 | +0.5% | 16,913 |
| 2025/06/13 | 1,772 | 1,772 | 1,750 | 1,755 | -14 | -0.8% | 44,384 |
| 2025/06/12 | 1,771 | 1,772 | 1,766 | 1,769 | -5 | -0.3% | 2,626 |
| 2025/06/11 | 1,778 | 1,779 | 1,774 | 1,774 | +5 | +0.3% | 9,278 |
| 2025/06/10 | 1,770 | 1,778 | 1,767 | 1,769 | +2 | +0.1% | 25,069 |
| 2025/06/09 | 1,767 | 1,768 | 1,765 | 1,767 | +11 | +0.6% | 48,071 |
| 2025/06/06 | 1,749 | 1,758 | 1,749 | 1,756 | -3 | -0.2% | 8,332 |
| 2025/06/05 | 1,759 | 1,760 | 1,758 | 1,759 | +13 | +0.7% | 4,877 |
| 2025/06/04 | 1,759 | 1,762 | 1,746 | 1,746 | +2 | +0.1% | 6,594 |
| 2025/06/03 | 1,747 | 1,748 | 1,743 | 1,744 | +18 | +1% | 1,935 |
| 2025/06/02 | 1,737 | 1,737 | 1,726 | 1,726 | -14 | -0.8% | 68,531 |
| 2025/05/30 | 1,739 | 1,742 | 1,735 | 1,740 | -25 | -1.4% | 1,784 |
| 2025/05/29 | 1,765 | 1,770 | 1,762 | 1,765 | +20 | +1.1% | 333,821 |
| 2025/05/28 | 1,747 | 1,748 | 1,745 | 1,745 | +13 | +0.8% | 7,581 |
| 2025/05/27 | 1,730 | 1,732 | 1,726 | 1,732 | +1 | +0.1% | 3,155 |
| 2025/05/26 | 1,726 | 1,731 | 1,725 | 1,731 | +18 | +1.1% | 18,292 |
| 2025/05/23 | 1,724 | 1,725 | 1,713 | 1,713 | -15 | -0.9% | 10,876 |
| 2025/05/22 | 1,724 | 1,728 | 1,705 | 1,728 | -17 | -1% | 11,715 |
| 2025/05/21 | 1,754 | 1,754 | 1,745 | 1,745 | -11 | -0.6% | 60,109 |
| 2025/05/20 | 1,762 | 1,764 | 1,753 | 1,756 | +15 | +0.9% | 157,806 |
| 2025/05/19 | 1,748 | 1,750 | 1,740 | 1,741 | -6 | -0.3% | 24,062 |
| 2025/05/16 | 1,748 | 1,749 | 1,741 | 1,747 | +6 | +0.3% | 22,936 |
| 2025/05/15 | 1,740 | 1,741 | 1,735 | 1,741 | +1 | +0.1% | 15,032 |
| 2025/05/14 | 1,741 | 1,742 | 1,738 | 1,740 | +16 | +0.9% | 384,120 |
| 2025/05/13 | 1,726 | 1,727 | 1,720 | 1,724 | +26 | +1.5% | 66,824 |
| 2025/05/12 | 1,691 | 1,698 | 1,691 | 1,698 | +22 | +1.3% | 32,109 |
| 2025/05/09 | 1,676 | 1,676 | 1,669 | 1,676 | +1 | +0.1% | 8,276 |
| 2025/05/08 | 1,662 | 1,677 | 1,662 | 1,675 | +12 | +0.7% | 8,386 |
| 2025/05/07 | 1,669 | 1,672 | 1,663 | 1,663 | +3 | +0.2% | 14,361 |
| 2025/05/02 | 1,651 | 1,669 | 1,650 | 1,660 | -2 | -0.1% | 87,284 |
| 2025/05/01 | 1,657 | 1,663 | 1,657 | 1,662 | +22 | +1.3% | 114,491 |
| 2025/04/30 | 1,639 | 1,640 | 1,634 | 1,640 | +11 | +0.7% | 19,185 |
| 2025/04/28 | 1,627 | 1,629 | 1,624 | 1,629 | -1 | -0.1% | 4,612 |
| 2025/04/25 | 1,627 | 1,634 | 1,626 | 1,630 | +56 | +3.6% | 285,795 |
| 2025/04/24 | 1,595 | 1,597 | 1,574 | 1,574 | -19 | -1.2% | 6,497 |
51～
100
件表示中 / 1739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
