1,673
-2 (-0.12%)
株価：2025/05/09 11:02
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 |
|---|---|---|---|---|---|---|---|
| 2021/04/02 | 1,402 | 1,405 | 1,402 | 1,405 | +19 | +1.4% | 313,060 |
| 2021/04/01 | 1,387 | 1,389 | 1,386 | 1,386 | +7 | +0.5% | 364,530 |
| 2021/03/31 | 1,381 | 1,383 | 1,378 | 1,379 | -4 | -0.3% | 232,440 |
| 2021/03/30 | 1,385 | 1,385 | 1,381 | 1,383 | +8 | +0.6% | 87,510 |
| 2021/03/29 | 1,380 | 1,380 | 1,373 | 1,375 | +6 | +0.4% | 623,010 |
| 2021/03/26 | 1,365 | 1,369 | 1,363 | 1,369 | +13 | +1% | 884,170 |
| 2021/03/25 | 1,356 | 1,359 | 1,354 | 1,356 | -5 | -0.4% | 692,630 |
| 2021/03/24 | 1,362 | 1,363 | 1,360 | 1,361 | -7 | -0.5% | 317,830 |
| 2021/03/23 | 1,375 | 1,375 | 1,368 | 1,368 | +6 | +0.4% | 646,860 |
| 2021/03/22 | 1,360 | 1,363 | 1,357 | 1,362 | -4 | -0.3% | 187,590 |
| 2021/03/19 | 1,366 | 1,369 | 1,364 | 1,366 | -20 | -1.4% | 103,400 |
| 2021/03/18 | 1,388 | 1,390 | 1,384 | 1,386 | +4 | +0.3% | 34,520 |
| 2021/03/17 | 1,382 | 1,382 | 1,378 | 1,382 | -3 | -0.2% | 1,003,040 |
| 2021/03/16 | 1,379 | 1,385 | 1,379 | 1,385 | +13 | +0.9% | 1,720,820 |
| 2021/03/15 | 1,377 | 1,378 | 1,372 | 1,372 | ±0 | ±0% | 91,120 |
| 2021/03/12 | 1,373 | 1,375 | 1,371 | 1,372 | +8 | +0.6% | 48,350 |
| 2021/03/11 | 1,357 | 1,364 | 1,356 | 1,364 | +18 | +1.3% | 134,750 |
| 2021/03/10 | 1,348 | 1,349 | 1,343 | 1,346 | +7 | +0.5% | 1,485,700 |
| 2021/03/09 | 1,336 | 1,341 | 1,332 | 1,339 | +6 | +0.5% | 567,890 |
| 2021/03/08 | 1,342 | 1,342 | 1,330 | 1,333 | +21 | +1.6% | 694,270 |
| 2021/03/05 | 1,308 | 1,312 | 1,299 | 1,312 | -8 | -0.6% | 1,031,400 |
| 2021/03/04 | 1,321 | 1,327 | 1,315 | 1,320 | -32 | -2.4% | 513,020 |
| 2021/03/03 | 1,348 | 1,352 | 1,347 | 1,352 | +2 | +0.1% | 41,980 |
| 2021/03/02 | 1,359 | 1,359 | 1,349 | 1,350 | +14 | +1% | 855,520 |
| 2021/03/01 | 1,336 | 1,339 | 1,334 | 1,336 | +12 | +0.9% | 560,230 |
| 2021/02/26 | 1,330 | 1,338 | 1,324 | 1,324 | -45 | -3.3% | 905,930 |
| 2021/02/25 | 1,370 | 1,370 | 1,366 | 1,369 | +25 | +1.9% | 29,880 |
| 2021/02/24 | 1,349 | 1,353 | 1,343 | 1,344 | -11 | -0.8% | 133,270 |
| 2021/02/22 | 1,358 | 1,362 | 1,354 | 1,355 | -3 | -0.2% | 1,523,610 |
| 2021/02/19 | 1,360 | 1,361 | 1,354 | 1,358 | -7 | -0.5% | 485,020 |
| 2021/02/18 | 1,369 | 1,370 | 1,362 | 1,365 | -2 | -0.1% | 1,182,340 |
| 2021/02/17 | 1,365 | 1,369 | 1,363 | 1,367 | -10 | -0.7% | 229,930 |
| 2021/02/16 | 1,374 | 1,379 | 1,373 | 1,377 | +3 | +0.2% | 549,570 |
| 2021/02/15 | 1,370 | 1,374 | 1,370 | 1,374 | +16 | +1.2% | 220,610 |
| 2021/02/12 | 1,361 | 1,362 | 1,358 | 1,358 | -6 | -0.4% | 754,870 |
| 2021/02/10 | 1,359 | 1,365 | 1,359 | 1,364 | +3 | +0.2% | 699,460 |
| 2021/02/09 | 1,360 | 1,362 | 1,358 | 1,361 | +5 | +0.4% | 177,040 |
| 2021/02/08 | 1,354 | 1,358 | 1,352 | 1,356 | +7 | +0.5% | 166,630 |
| 2021/02/05 | 1,345 | 1,350 | 1,343 | 1,349 | +21 | +1.6% | 981,540 |
| 2021/02/04 | 1,335 | 1,335 | 1,326 | 1,328 | -7 | -0.5% | 360,810 |
| 2021/02/03 | 1,332 | 1,335 | 1,331 | 1,335 | +16 | +1.2% | 99,700 |
| 2021/02/02 | 1,313 | 1,319 | 1,308 | 1,319 | +24 | +1.9% | 71,260 |
| 2021/02/01 | 1,279 | 1,297 | 1,279 | 1,295 | -4 | -0.3% | 311,240 |
| 2021/01/29 | 1,311 | 1,314 | 1,296 | 1,299 | +2 | +0.2% | 905,360 |
| 2021/01/28 | 1,293 | 1,305 | 1,291 | 1,297 | -39 | -2.9% | 249,550 |
| 2021/01/27 | 1,340 | 1,340 | 1,335 | 1,336 | +5 | +0.4% | 306,160 |
| 2021/01/26 | 1,338 | 1,339 | 1,331 | 1,331 | -8 | -0.6% | 177,050 |
| 2021/01/25 | 1,338 | 1,341 | 1,336 | 1,339 | +5 | +0.4% | 492,410 |
| 2021/01/22 | 1,339 | 1,340 | 1,334 | 1,334 | -8 | -0.6% | 1,220,220 |
| 2021/01/21 | 1,338 | 1,343 | 1,338 | 1,342 | +20 | +1.5% | 68,310 |
1001～
1050
件表示中 / 1647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
