KabuInsight

アモーヴァ・アセットマネジメント株式会社　上場インデックスファンド米国株式（Ｓ＆Ｐ５００）

1547
その他/その他/Listed Index Fund US Equity (S&P500)
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1311,520.011,570.011,495.011,535.0-45.0-0.39%6,310
2026-03-1211,595.011,595.011,550.011,580.0-55.0-0.47%27,789
2026-03-1111,635.011,690.011,635.011,635.0+45.0+0.39%20,459
2026-03-1011,575.011,595.011,560.011,590.0+175.0+1.53%11,860
2026-03-0911,365.011,415.011,320.011,415.0-275.0-2.35%20,703
2026-03-0611,665.011,710.011,650.011,690.0+50.0+0.43%3,533
2026-03-0511,680.011,730.011,635.011,640.0+75.0+0.65%16,155
2026-03-0411,625.011,655.011,550.011,565.0-60.0-0.52%15,469
2026-03-0311,700.011,710.011,620.011,625.0+60.0+0.52%18,045
2026-03-0211,550.011,600.011,525.011,565.0-50.0-0.43%16,036
2026-02-2711,620.011,640.011,600.011,615.0-85.0-0.73%9,279
2026-02-2611,735.011,750.011,700.011,700.0+80.0+0.69%17,547
2026-02-2511,640.011,650.011,610.011,620.0+110.0+0.96%16,444
2026-02-2411,465.011,535.011,460.011,510.0-55.0-0.48%7,170
2026-02-2011,540.011,585.011,530.011,565.0+15.0+0.13%4,998
2026-02-1911,525.011,585.011,515.011,550.0+155.0+1.36%25,763
2026-02-1811,335.011,410.011,330.011,395.0+130.0+1.15%9,101
2026-02-1711,390.011,390.011,255.011,265.0-80.0-0.71%18,497
2026-02-1611,325.011,365.011,320.011,345.0+40.0+0.35%5,508
2026-02-1311,325.011,360.011,290.011,305.0-240.0-2.08%40,741
2026-02-1211,515.011,555.011,475.011,545.0-150.0-1.28%29,106
2026-02-1011,765.011,770.011,685.011,695.0-45.0-0.38%8,096
2026-02-0911,835.011,840.011,740.011,740.0+205.0+1.78%36,374
2026-02-0611,465.011,540.011,420.011,535.0-140.0-1.20%40,414
2026-02-0511,715.011,740.011,655.011,675.0-15.0-0.13%13,881
2026-02-0411,670.011,725.011,660.011,690.0-65.0-0.55%10,320
2026-02-0311,760.011,785.011,750.011,755.0+295.0+2.57%31,859
2026-02-0211,630.011,660.011,460.011,460.0-55.0-0.48%34,438
2026-01-3011,540.011,570.011,510.011,515.0-50.0-0.43%24,394
2026-01-2911,580.011,595.011,520.011,565.0-5.0-0.04%9,471
2026-01-2811,520.011,595.011,520.011,570.0-85.0-0.73%25,245
2026-01-2711,615.011,675.011,595.011,655.0+100.0+0.87%36,793
2026-01-2611,575.011,580.011,480.011,555.0-335.0-2.82%45,147
2026-01-2311,855.011,900.011,845.011,890.0+75.0+0.63%18,928
2026-01-2211,820.011,850.011,805.011,815.0+140.0+1.20%33,912
2026-01-2111,640.011,685.011,635.011,675.0-60.0-0.51%23,888
2026-01-2011,765.011,775.011,735.011,735.0-30.0-0.25%26,837
2026-01-1911,810.011,845.011,740.011,765.0-285.0-2.37%45,304
2026-01-1612,045.012,065.012,030.012,050.0+65.0+0.54%80,195
2026-01-1511,985.012,040.011,975.011,985.0-100.0-0.83%36,870
2026-01-1412,105.012,130.012,085.012,085.0-35.0-0.29%36,337
2026-01-1312,025.012,120.012,015.012,120.0+240.0+2.02%51,888
2026-01-0911,865.011,910.011,865.011,880.0+105.0+0.89%35,426
2026-01-0811,850.011,880.011,775.011,775.0-75.0-0.63%28,657
2026-01-0711,885.011,900.011,850.011,850.0+50.0+0.42%66,842
2026-01-0611,805.011,820.011,795.011,800.0+20.0+0.17%27,327
2026-01-0511,775.011,800.011,770.011,780.0+5.0+0.04%32,468
2025-12-3011,765.011,790.011,755.011,775.0-55.0-0.46%21,339
2025-12-2911,845.011,850.011,810.011,830.0+15.0+0.13%22,468
2025-12-2611,810.011,855.011,810.011,815.0+20.0+0.17%36,720
2025-12-2511,750.011,800.011,750.011,795.0+60.0+0.51%15,314
2025-12-2411,775.011,790.011,730.011,735.0+35.0+0.30%20,674
2025-12-2311,785.011,785.011,700.011,700.0-60.0-0.51%20,413
2025-12-2211,790.011,795.011,760.011,760.0+165.0+1.42%37,363
2025-12-1911,510.011,595.011,505.011,595.0+165.0+1.44%8,664
2025-12-1811,425.011,465.011,415.011,430.0-100.0-0.87%9,254
2025-12-1711,485.011,540.011,450.011,530.0+65.0+0.57%8,647
2025-12-1611,540.011,540.011,460.011,465.0-135.0-1.16%12,117
2025-12-1511,615.011,650.011,580.011,600.0-140.0-1.19%31,278
2025-12-1211,715.011,750.011,710.011,740.0+95.0+0.82%39,693
2025-12-1111,695.011,695.011,595.011,645.0-65.0-0.56%29,672
2025-12-1011,710.011,720.011,690.011,710.0+45.0+0.39%28,126
2025-12-0911,670.011,685.011,650.011,665.0+5.0+0.04%33,686
2025-12-0811,650.011,670.011,625.011,660.0+80.0+0.69%11,833
2025-12-0511,605.011,635.011,580.011,580.0-50.0-0.43%17,482
2025-12-0411,605.011,635.011,600.011,630.0-5.0-0.04%34,762
2025-12-0311,600.011,640.011,600.011,635.0+55.0+0.47%15,261
2025-12-0211,585.011,595.011,555.011,580.0+45.0+0.39%16,300
2025-12-0111,645.011,650.011,520.011,535.0-120.0-1.03%23,269
2025-11-2811,640.011,660.011,630.011,655.0+45.0+0.39%20,962
2025-11-2711,620.011,630.011,590.011,610.0+40.0+0.35%29,234
2025-11-2611,535.011,570.011,520.011,570.0+125.0+1.09%55,076
2025-11-2511,485.011,490.011,445.011,445.0+195.0+1.73%26,191
2025-11-2111,255.011,290.011,235.011,250.0-345.0-2.98%48,194
2025-11-2011,495.011,595.011,485.011,595.0+410.0+3.67%43,445
2025-11-1911,240.011,255.011,170.011,185.0-45.0-0.40%31,612
2025-11-1811,320.011,330.011,190.011,230.0-170.0-1.49%46,624
2025-11-1711,380.011,430.011,350.011,400.0+30.0+0.26%33,768
2025-11-1411,385.011,395.011,325.011,370.0-225.0-1.94%31,764
2025-11-1311,540.011,610.011,535.011,595.0+15.0+0.13%52,243
2025-11-1211,510.011,585.011,510.011,580.0+120.0+1.05%18,165
2025-11-1111,495.011,525.011,460.011,460.0+75.0+0.66%13,582
2025-11-1011,345.011,395.011,315.011,385.0+120.0+1.07%34,921
2025-11-0711,240.011,280.011,200.011,265.0-105.0-0.92%34,923
2025-11-0611,440.011,445.011,370.011,370.0+20.0+0.18%69,760
2025-11-0511,330.011,350.011,215.011,350.0-35.0-0.31%51,723
2025-11-0411,515.011,525.011,370.011,385.0-150.0-1.30%97,125
2025-10-3111,525.011,545.011,505.011,535.0+40.0+0.35%31,040
2025-10-3011,475.011,555.011,440.011,495.0+25.0+0.22%45,629
2025-10-2911,410.011,490.011,390.011,470.0+95.0+0.84%29,879
2025-10-2811,455.011,455.011,370.011,375.0-115.0-1.00%73,537
2025-10-2711,415.011,505.011,380.011,490.0+345.0+3.10%62,271
2025-10-2311,090.011,165.011,080.011,145.0-20.0-0.18%89,263
2025-10-2211,150.011,180.011,120.011,165.0+35.0+0.31%18,727
2025-10-2111,085.011,130.011,060.011,130.0+140.0+1.27%16,386
2025-10-2010,970.011,015.010,945.010,990.0+225.0+2.09%17,864
2025-10-1710,830.010,860.010,750.010,765.0-230.0-2.09%22,313
2025-10-1610,990.011,010.010,940.010,995.0-15.0-0.14%13,028
2025-10-1510,995.011,010.010,965.011,010.0+45.0+0.41%77,340
2025-10-1411,055.011,105.010,915.010,965.0-290.0-2.58%103,102
2025-10-1011,260.011,260.011,215.011,255.0-15.0-0.13%35,405
2025-10-0911,260.011,275.011,220.011,270.0+115.0+1.03%18,037
2025-10-0811,120.011,185.011,120.011,155.0+115.0+1.04%44,272
2025-10-0711,035.011,060.011,035.011,040.00.00.00%10,107
2025-10-0610,975.011,050.010,965.011,040.0+200.0+1.85%43,657
2025-10-0310,785.010,850.010,785.010,840.0+80.0+0.74%16,650
2025-10-0210,765.010,785.010,760.010,760.0+105.0+0.99%20,944
2025-10-0110,765.010,770.010,655.010,655.0-105.0-0.98%16,631
2025-09-3010,790.010,810.010,760.010,760.0-45.0-0.42%17,249
2025-09-2910,835.010,840.010,800.010,805.0-5.0-0.05%19,548
2025-09-2610,790.010,810.010,770.010,810.0+60.0+0.56%25,723
2025-09-2510,775.010,785.010,750.010,750.00.00.00%8,681
2025-09-2410,725.010,765.010,700.010,750.0+15.0+0.14%10,586
2025-09-2210,735.010,775.010,735.010,735.0+75.0+0.70%21,453
2025-09-1910,715.010,810.010,645.010,660.0+20.0+0.19%34,731
2025-09-1810,605.010,650.010,595.010,640.0+115.0+1.09%28,721
2025-09-1710,555.010,565.010,525.010,525.0-60.0-0.57%23,631
2025-09-1610,620.010,640.010,585.010,585.0+15.0+0.14%100,666
2025-09-1210,580.010,595.010,560.010,570.0+55.0+0.52%13,808
2025-09-1110,495.010,525.010,495.010,515.0——14,777

直近120営業日分を表示