1,894
+28 (+1.50%)
株価：2025/08/25 14:27
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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 1,448 | 1,449 | 1,434 | 1,440 | -14 | -1% | 521,920 |
| 2021/05/11 | 1,460 | 1,460 | 1,447 | 1,454 | -24 | -1.6% | 686,660 |
| 2021/05/10 | 1,477 | 1,479 | 1,476 | 1,478 | +13 | +0.9% | 187,690 |
| 2021/05/07 | 1,463 | 1,467 | 1,462 | 1,465 | +11 | +0.8% | 474,030 |
| 2021/05/06 | 1,453 | 1,454 | 1,450 | 1,454 | -6 | -0.4% | 126,600 |
| 2021/04/30 | 1,465 | 1,465 | 1,460 | 1,460 | +1 | +0.1% | 199,870 |
| 2021/04/28 | 1,458 | 1,461 | 1,458 | 1,459 | -3 | -0.2% | 29,310 |
| 2021/04/27 | 1,459 | 1,462 | 1,458 | 1,462 | +7 | +0.5% | 850,190 |
| 2021/04/26 | 1,453 | 1,457 | 1,453 | 1,455 | +13 | +0.9% | 157,970 |
| 2021/04/23 | 1,440 | 1,444 | 1,440 | 1,442 | -11 | -0.8% | 799,560 |
| 2021/04/22 | 1,450 | 1,453 | 1,449 | 1,453 | +15 | +1% | 548,760 |
| 2021/04/21 | 1,439 | 1,439 | 1,435 | 1,438 | -14 | -1% | 94,510 |
| 2021/04/20 | 1,453 | 1,454 | 1,451 | 1,452 | -4 | -0.3% | 2,756,290 |
| 2021/04/19 | 1,454 | 1,457 | 1,452 | 1,456 | +3 | +0.2% | 186,510 |
| 2021/04/16 | 1,454 | 1,454 | 1,450 | 1,453 | +13 | +0.9% | 200,110 |
| 2021/04/15 | 1,440 | 1,441 | 1,438 | 1,440 | -5 | -0.3% | 91,420 |
| 2021/04/14 | 1,443 | 1,445 | 1,442 | 1,445 | +8 | +0.6% | 19,480 |
| 2021/04/13 | 1,440 | 1,440 | 1,436 | 1,437 | +2 | +0.1% | 151,940 |
| 2021/04/12 | 1,435 | 1,437 | 1,434 | 1,435 | +6 | +0.4% | 137,960 |
| 2021/04/09 | 1,432 | 1,433 | 1,429 | 1,429 | -1 | -0.1% | 192,780 |
| 2021/04/08 | 1,425 | 1,430 | 1,423 | 1,430 | +9 | +0.6% | 337,240 |
| 2021/04/07 | 1,423 | 1,423 | 1,419 | 1,421 | +1 | +0.1% | 899,100 |
| 2021/04/06 | 1,422 | 1,423 | 1,417 | 1,420 | +13 | +0.9% | 541,830 |
| 2021/04/05 | 1,410 | 1,410 | 1,406 | 1,407 | +2 | +0.1% | 230,600 |
| 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 |
1051～
1100
件表示中 / 1721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
