1,660
-2 (-0.12%)
株価：2025/05/02 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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,572.5 | 1,574 | 1,571.5 | 1,573 | +14 | +0.9% | 300,220 |
| 2024/02/07 | 1,559 | 1,562.5 | 1,558.5 | 1,559 | +1.5 | +0.1% | 6,480 |
| 2024/02/06 | 1,555 | 1,558 | 1,554.5 | 1,557.5 | +0.5 | ±0% | 28,830 |
| 2024/02/05 | 1,560 | 1,561 | 1,556 | 1,557 | +2 | +0.1% | 17,880 |
| 2024/02/02 | 1,552.5 | 1,555 | 1,551.5 | 1,555 | +25 | +1.6% | 23,740 |
| 2024/02/01 | 1,529.5 | 1,532 | 1,529 | 1,530 | -16 | -1% | 388,960 |
| 2024/01/31 | 1,546 | 1,547.5 | 1,545 | 1,546 | -7.5 | -0.5% | 145,400 |
| 2024/01/30 | 1,553 | 1,554.5 | 1,552.5 | 1,553.5 | +12.5 | +0.8% | 54,710 |
| 2024/01/29 | 1,538 | 1,541 | 1,538 | 1,541 | +3 | +0.2% | 23,750 |
| 2024/01/26 | 1,540.5 | 1,541 | 1,537 | 1,538 | +1.5 | +0.1% | 444,570 |
| 2024/01/25 | 1,537 | 1,537.5 | 1,534.5 | 1,536.5 | -3 | -0.2% | 23,360 |
| 2024/01/24 | 1,538 | 1,539.5 | 1,537.5 | 1,539.5 | +9.5 | +0.6% | 175,580 |
| 2024/01/23 | 1,530.5 | 1,532 | 1,530 | 1,530 | ±0 | ±0% | 52,060 |
| 2024/01/22 | 1,528.5 | 1,532.5 | 1,528 | 1,530 | +22 | +1.5% | 254,520 |
| 2024/01/19 | 1,509.5 | 1,510 | 1,508 | 1,508 | +13.5 | +0.9% | 19,690 |
| 2024/01/18 | 1,495 | 1,496 | 1,493 | 1,494.5 | -23 | -1.5% | 24,920 |
| 2024/01/17 | 1,521 | 1,521.5 | 1,516 | 1,517.5 | -3 | -0.2% | 47,950 |
| 2024/01/16 | 1,524.5 | 1,524.5 | 1,520.5 | 1,520.5 | -6.5 | -0.4% | 36,410 |
| 2024/01/15 | 1,525 | 1,527.5 | 1,524 | 1,527 | +2 | +0.1% | 27,990 |
| 2024/01/12 | 1,525.5 | 1,527 | 1,522.5 | 1,525 | -5.5 | -0.4% | 41,500 |
| 2024/01/11 | 1,529 | 1,532 | 1,528.5 | 1,530.5 | +12.5 | +0.8% | 43,240 |
| 2024/01/10 | 1,519 | 1,520 | 1,517 | 1,518 | -2.5 | -0.2% | 30,720 |
| 2024/01/09 | 1,520.5 | 1,521 | 1,519.5 | 1,520.5 | +21 | +1.4% | 199,740 |
| 2024/01/05 | 1,500 | 1,501 | 1,499 | 1,499.5 | -5.5 | -0.4% | 55,450 |
| 2024/01/04 | 1,503 | 1,518 | 1,497 | 1,505 | -25.5 | -1.7% | 109,560 |
| 2023/12/29 | 1,530.5 | 1,531.5 | 1,530 | 1,530.5 | -2 | -0.1% | 285,020 |
| 2023/12/28 | 1,531.5 | 1,533 | 1,530.5 | 1,532.5 | +4 | +0.3% | 121,160 |
| 2023/12/27 | 1,527.5 | 1,528.5 | 1,526.5 | 1,528.5 | +5 | +0.3% | 47,380 |
| 2023/12/26 | 1,522.5 | 1,523.5 | 1,521.5 | 1,523.5 | +4 | +0.3% | 96,470 |
| 2023/12/25 | 1,517.5 | 1,523.5 | 1,517 | 1,519.5 | +2.5 | +0.2% | 94,420 |
| 2023/12/22 | 1,518.5 | 1,519 | 1,516.5 | 1,517 | +5.5 | +0.4% | 71,340 |
| 2023/12/21 | 1,508.5 | 1,511.5 | 1,507.5 | 1,511.5 | -16 | -1% | 141,920 |
| 2023/12/20 | 1,526.5 | 1,529 | 1,526 | 1,527.5 | +8 | +0.5% | 33,530 |
| 2023/12/19 | 1,517.5 | 1,520 | 1,517 | 1,519.5 | +5 | +0.3% | 80,190 |
| 2023/12/18 | 1,512.5 | 1,515 | 1,512.5 | 1,514.5 | +1 | +0.1% | 112,380 |
| 2023/12/15 | 1,512 | 1,514.5 | 1,511 | 1,513.5 | -1 | -0.1% | 631,080 |
| 2023/12/14 | 1,511.5 | 1,515 | 1,511.5 | 1,514.5 | +22.5 | +1.5% | 280,620 |
| 2023/12/13 | 1,491.5 | 1,492.5 | 1,491 | 1,492 | +7 | +0.5% | 143,980 |
| 2023/12/12 | 1,483.5 | 1,485 | 1,483.5 | 1,485 | +7.5 | +0.5% | 156,200 |
| 2023/12/11 | 1,479 | 1,479.5 | 1,476.5 | 1,477.5 | +6 | +0.4% | 135,940 |
| 2023/12/08 | 1,470.5 | 1,474 | 1,470.5 | 1,471.5 | +10.5 | +0.7% | 212,650 |
| 2023/12/07 | 1,462 | 1,462.5 | 1,461 | 1,461 | -11.5 | -0.8% | 65,050 |
| 2023/12/06 | 1,468.5 | 1,473 | 1,468.5 | 1,472.5 | +8 | +0.5% | 124,730 |
| 2023/12/05 | 1,465.5 | 1,466 | 1,464.5 | 1,464.5 | -9 | -0.6% | 204,580 |
| 2023/12/04 | 1,474.5 | 1,474.5 | 1,473 | 1,473.5 | +6.5 | +0.4% | 460,860 |
| 2023/12/01 | 1,467 | 1,467.5 | 1,466 | 1,467 | +2 | +0.1% | 173,850 |
| 2023/11/30 | 1,463.5 | 1,465.5 | 1,463 | 1,465 | ±0 | ±0% | 58,460 |
| 2023/11/29 | 1,463.5 | 1,466 | 1,463.5 | 1,465 | ±0 | ±0% | 27,400 |
| 2023/11/28 | 1,465 | 1,465 | 1,463 | 1,465 | +3 | +0.2% | 93,750 |
| 2023/11/27 | 1,465 | 1,465 | 1,462 | 1,462 | -6 | -0.4% | 62,460 |
301～
350
件表示中 / 1645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
