S&P 500 - 株価

SPX

4180

毎日の変更:

0.36%

毎年:

45.44%

価格 日 年
260.74 1.24 0.48% 45.99%
134.16 -0.34 -0.25% 89.76%
3,399.44 20.35 0.60% 43.13%
2,297.76 1.10 0.05% 79.06%
306.18 -1.64 -0.53% 70.82%
409,250.00 4,461.00 1.10% 43.90%
162.24 1.85 1.15% 6.72%
226.41 0.13 0.06% 33.54%
140.61 0.45 0.32% 6.43%
137.25 0.01 0.01% 10.07%
153.30 1.13 0.74% 61.06%
391.01 1.00 0.26% 34.57%
386.17 -0.32 -0.08% 48.54%
64.75 -0.27 -0.42% 7.27%
328.08 5.34 1.65% 56.66%
58.28 0.58 1.01% -0.31%
38.57 0.97 2.58% 4.50%
29.95 0.20 0.67% -4.10%
77.47 0.81 1.06% -7.18%
39.15 0.41 1.06% 68.17%
53.68 0.35 0.66% 11.69%
546.45 -2.84 -0.52% 29.20%
56.66 -0.32 -0.56% 31.10%
636.50 -8.99 -1.39% 117.74%
144.16 1.85 1.30% 4.92%
187.26 1.33 0.72% 75.62%
525.08 1.83 0.35% 52.59%
52.80 1.16 2.25% 24.29%
102.96 -0.46 -0.44% 18.11%
78.95 0.66 0.84% 44.54%
124.35 0.41 0.33% 29.52%
55.11 0.97 1.79% 44.72%
269.87 -4.13 -1.51% 141.60%
189.25 3.33 1.79% 20.32%
231.91 -1.09 -0.47% 42.61%
739.78 0.93 0.13% 292.51%
255.71 0.58 0.23% 8.83%
65.46 1.02 1.58% 8.02%
134.31 0.64 0.48% 49.38%
370.72 1.92 0.52% 16.61%
492.92 -1.46 -0.30% 48.66%
233.08 1.80 0.78% 25.24%
125.91 0.06 0.05% 21.85%
107.91 1.02 0.95% 29.31%
286.96 1.81 0.63% 63.89%
243.06 0.47 0.19% 55.28%
92.91 1.08 1.18% 19.18%
133.59 1.01 0.76% 11.21%
80.94 0.76 0.95% -67.13%
133.05 1.58 1.20% 46.18%
391.81 1.18 0.30% -2.42%
478.79 -1.21 -0.25% 80.08%
248.62 1.46 0.59% -2.14%
43.84 1.60 3.79% 54.48%
222.71 -0.39 -0.17% 48.58%
644.37 8.37 1.32% 29.02%
191.93 -1.24 -0.64% 69.03%
66.87 1.10 1.67% -20.38%
289.96 1.99 0.69% 53.78%
232.11 2.27 0.99% 67.81%
72.45 -0.09 -0.12% 59.41%
138.21 0.37 0.27% 81.45%
118.34 1.68 1.44% 53.49%
198.58 1.10 0.56% 35.59%
208.25 3.68 1.80% 114.47%
152.62 -0.14 -0.09% 19.27%
179.71 0.07 0.04% 74.90%
75.88 0.10 0.13% 19.76%
811.45 -6.39 -0.78% 70.16%
415.82 -1.74 -0.42% 56.70%
58.77 0.06 0.10% 9.89%
125.09 -0.44 -0.35% 24.31%
260.94 3.09 1.20% -0.18%
219.39 -1.71 -0.77% -18.88%
257.13 0.28 0.11% 35.68%
378.07 3.00 0.80% 33.79%
556.91 -2.44 -0.44% 86.15%
248.18 -2.93 -1.17% 61.16%
252.57 -1.79 -0.70% 30.10%
375.62 3.02 0.81% 40.25%
149.99 1.46 0.98% 71.63%
52.31 0.70 1.36% 28.05%
78.89 0.58 0.74% -3.21%
179.62 0.15 0.08% 7.52%
112.56 0.20 0.18% 24.76%
502.60 7.96 1.61% -11.64%
207.58 3.53 1.73% 8.33%
192.94 1.05 0.55% 36.76%
82.15 -0.86 -1.04% 45.14%
312.29 7.16 2.35% 79.21%
342.31 3.76 1.11% 86.56%
167.63 2.18 1.32% 28.24%
812.57 7.85 0.98% 54.38%
708.14 -10.71 -1.49% 1.90%
100.67 0.92 0.92% 11.73%
78.59 -2.23 -2.76% 101.05%
233.36 0.84 0.36% 100.65%
80.70 0.24 0.30% 9.92%
69.99 0.75 1.08% 40.74%
208.55 2.79 1.36% 83.87%
65.01 0.52 0.81% 13.12%
2,476.90 43.69 1.80% 68.40%
96.48 -1.30 -1.33% 44.26%
223.15 3.25 1.48% 24.84%
346.43 1.84 0.53% -2.77%
13.39 -0.16 -1.18% 95.76%
90.66 0.39 0.43% 98.38%
217.80 0.16 0.07% 40.63%
270.31 -0.13 -0.05% -21.09%
57.86 1.53 2.72% 65.03%
224.03 2.78 1.26% 41.27%
40.91 0.05 0.12% 6.84%
120.73 0.87 0.73% 33.55%
65.41 0.63 0.97% 10.43%
127.44 0.48 0.38% 29.33%
435.28 1.34 0.31% 16.51%
287.48 0.33 0.11% 29.79%
98.64 -0.23 -0.23% 57.15%
266.92 9.78 3.80% -48.35%
133.73 -0.68 -0.51% 151.37%
399.00 -2.96 -0.74% 26.12%
57.84 0.62 1.08% 73.17%
139.22 0.29 0.21% -1.92%
322.00 3.49 1.10% 34.53%
86.56 0.76 0.89% -6.87%
98.76 -1.64 -1.63% 19.71%
64.74 -0.76 -1.16% 80.89%
89.02 1.02 1.16% -61.03%
216.74 0.99 0.46% 19.02%
51.09 -0.81 -1.56% 44.90%
270.86 -1.28 -0.47% 68.58%
162.77 0.67 0.41% 37.02%
178.86 4.07 2.33% 76.22%
383.07 0.93 0.24% 176.66%
135.05 0.53 0.39% 34.69%
239.12 2.62 1.11% 25.32%
145.96 -1.28 -0.87% -2.22%
300.16 1.30 0.44% 65.89%
210.72 -0.04 -0.02% 7.63%
210.72 -0.04 -0.02% 3.55%
88.55 0.77 0.88% 2.51%
159.51 -1.20 -0.75% 55.17%
64.96 0.72 1.12% -8.83%
423.29 -1.66 -0.39% 31.47%
53.30 -0.42 -0.78% 19.78%
40.97 -0.08 -0.19% 39.78%
61.30 0.75 1.24% 1.04%
138.14 0.51 0.37% 11.01%
643.71 -5.79 -0.89% 130.70%
61.00 -0.29 -0.47% 29.93%
184.47 0.54 0.29% 33.49%
400.04 0.55 0.14% 23.70%
196.93 3.44 1.78% 70.27%
46.14 0.41 0.89% 20.23%
141.05 -1.72 -1.20% 22.49%
16.54 -0.18 -1.08% 10.49%
92.20 0.48 0.52% 82.43%
288.33 -0.11 -0.04% -8.42%
77.02 -0.08 -0.10% 100.78%
98.17 2.22 2.31% 57.86%
70.37 0.41 0.59% 4.80%
141.15 0.35 0.25% 78.08%
122.20 0.61 0.50% 16.47%
129.91 0.84 0.65% 41.64%
238.86 4.26 1.82% 46.81%
78.69 -0.33 -0.42% 32.19%
58.71 0.10 0.17% 161.17%
80.62 0.85 1.07% 49.82%
266.80 -0.95 -0.35% 35.79%
46.07 -1.94 -4.04% 23.21%
287.59 -3.61 -1.24% 130.35%
74.26 0.77 1.05% 16.09%
63.07 0.77 1.24% 90.77%
530.52 8.53 1.63% 42.04%
64.93 0.57 0.89% 73.35%
473.52 3.87 0.82% 49.51%
160.99 0.09 0.06% 9.92%
96.96 1.02 1.06% -3.37%
70.51 -2.32 -3.19% 68.52%
136.68 1.81 1.34% 150.19%
80.56 -0.02 -0.02% 60.13%
148.63 -0.55 -0.37% 76.39%
103.94 0.78 0.76% 54.74%
333.00 -5.54 -1.64% 106.56%
215.56 1.43 0.67% 63.84%
37.11 -0.08 -0.22% 16.22%
68.48 -0.04 -0.06% -18.69%
89.69 0.90 1.01% -2.04%
185.46 0.96 0.52% 20.59%
190.73 -1.04 -0.54% -1.43%
104.32 0.11 0.11% 29.95%
118.06 0.45 0.38% 40.26%
46.84 0.46 0.99% -7.27%
78.21 1.02 1.32% -12.67%
72.50 1.11 1.55% 40.07%
177.82 0.47 0.27% 71.82%
53.45 0.62 1.17% 46.52%
208.16 -0.16 -0.08% -0.84%
63.35 0.95 1.52% 15.98%
1,535.04 -7.35 -0.48% 87.14%
134.58 1.30 0.98% 69.18%
1,495.84 28.40 1.94% 50.82%
535.00 6.54 1.24% 101.77%
97.50 1.19 1.24% 44.44%
171.88 0.12 0.07% 44.95%
133.40 0.76 0.57% 97.81%
240.40 2.42 1.02% 23.04%
94.92 -0.11 -0.12% 40.31%
155.95 1.59 1.03% 48.42%
260.77 -1.36 -0.52% 68.26%
188.60 0.43 0.23% 19.54%
207.51 3.31 1.62% 25.64%
373.93 -0.69 -0.18% 41.69%
72.62 0.39 0.54% 4.06%
264.35 2.39 0.91% 77.20%
147.26 -0.33 -0.22% 87.23%
23.62 -0.22 -0.92% 30.64%
84.74 0.73 0.87% 47.37%
189.81 1.35 0.72% 11.41%
63.35 0.38 0.60% -2.57%
26.29 -0.37 -1.39% 72.06%
265.85 1.57 0.59% 57.69%
350.52 -1.34 -0.38% 71.69%
70.12 -1.59 -2.22% 163.11%
50.54 0.15 0.30% 40.66%
35.69 0.17 0.48% -22.77%
163.68 6.14 3.90% 58.18%
98.88 1.58 1.62% 74.70%
91.01 0.46 0.51% 29.64%
160.12 0.96 0.60% 21.55%
88.79 0.31 0.35% -43.41%
193.18 1.81 0.95% 36.42%
128.64 -1.46 -1.12% 44.54%
62.49 0.35 0.56% 111.54%
33.98 0.36 1.07% 118.94%
167.41 13.44 8.73% 79.41%
82.68 -0.52 -0.63% -17.32%
291.46 0.23 0.08% 30.35%
75.31 0.79 1.06% 7.57%
47.10 0.44 0.94% 92.24%
158.29 -2.13 -1.33% 97.03%
78.92 0.62 0.79% 26.60%
80.43 -6.08 -7.03% 37.51%
321.11 2.77 0.87% 131.68%
61.36 -0.08 -0.13% -1.13%
72.38 0.17 0.24% 19.91%
12.23 -0.01 -0.08% 138.87%
140.68 1.20 0.86% 32.91%
54.26 0.39 0.72% 113.20%
59.45 0.78 1.33% 59.85%
175.65 1.43 0.82% 13.10%
119.87 0.57 0.48% 70.27%
132.85 -0.30 -0.23% 65.42%
123.48 1.80 1.48% 71.26%
29.14 0.15 0.52% 10.42%
106.64 1.05 0.99% 5.30%
75.69 -0.56 -0.73% 54.15%
145.40 0.13 0.09% 52.04%
140.50 1.67 1.20% -6.59%
67.02 0.10 0.15% 27.97%
206.01 0.47 0.23% 82.37%
251.37 1.28 0.51% 83.95%
117.36 0.34 0.29% 43.59%
534.95 -4.20 -0.78% 24.47%
190.98 2.63 1.40% 49.24%
189.76 -0.89 -0.47% 98.91%
87.94 0.30 0.34% 19.56%
119.69 0.65 0.55% 34.20%
160.17 0.12 0.08% 43.99%
107.55 0.45 0.42% 106.07%
617.49 -6.30 -1.01% 81.81%
84.24 0.66 0.79% 8.24%
96.37 3.32 3.57% 141.65%
1,282.33 20.37 1.61% 78.83%
179.62 2.79 1.58% 79.58%
117.12 2.55 2.23% 108.70%
606.33 0.10 0.02% 214.16%
141.05 -0.79 -0.56% 120.67%
205.38 2.68 1.32% 82.50%
37.55 -0.03 -0.08% 11.82%
105.96 0.13 0.12% 0.58%
289.49 0.33 0.11% 10.98%
45.80 -0.10 -0.22% 121.04%
316.67 1.83 0.58% 51.08%
399.52 -0.48 -0.12% 30.75%
432.56 1.32 0.31% 24.77%
64.08 0.68 1.07% 1.44%
105.88 2.96 2.88% 146.63%
262.20 2.79 1.08% 76.54%
49.40 0.52 1.06% -1.87%
136.80 1.74 1.29% 63.64%
184.01 3.19 1.76% 69.10%
140.60 2.05 1.48% 71.23%
36.72 -0.05 -0.14% 39.99%
37.95 0.06 0.16% 41.19%
406.88 2.43 0.60% 45.20%
106.91 -1.62 -1.49% 33.64%
398.47 0.29 0.07% 77.11%
62.39 -0.55 -0.87% 100.03%
394.83 1.84 0.47% 8.78%
313.83 2.88 0.93% 84.63%
178.80 -3.70 -2.03% 43.68%
130.11 0.96 0.74% 36.38%
95.13 -0.41 -0.43% 79.19%
142.86 0.97 0.68% 14.18%
61.31 0.44 0.72% 19.68%
69.34 -1.23 -1.74% 85.65%
101.21 0.09 0.09% 2.29%
158.84 2.44 1.56% -6.38%
39.32 0.81 2.10% 95.62%
11.95 0.06 0.50% 36.10%
35.27 0.04 0.11% -9.47%
148.41 -3.81 -2.50% 93.67%
626.12 1.33 0.21% 47.81%
76.66 0.67 0.88% 75.06%
46.64 -0.18 -0.38% 92.17%
20.10 0.20 1.01% 54.26%
157.00 1.43 0.92% 42.81%
175.67 0.92 0.53% 56.81%
248.77 1.25 0.51% 124.22%
131.72 0.93 0.71% 8.34%
153.86 -0.03 -0.02% 45.87%
140.57 1.19 0.85% 58.85%
448.20 -1.23 -0.27% 37.18%
105.44 -0.04 -0.04% 10.41%
33.25 0.10 0.30% 25.42%
33.25 0.10 0.30% 26.62%
21.62 0.16 0.75% 3.10%
81.82 0.04 0.05% 83.87%
57.37 0.70 1.24% 80.13%
151.02 1.48 0.99% 32.73%
38.14 0.31 0.82% 357.31%
63.29 1.13 1.82% 3.79%
513.49 5.64 1.11% 152.98%
330.71 4.39 1.35% 53.45%
111.23 0.13 0.12% 55.05%
79.50 0.60 0.76% 112.97%
82.07 0.74 0.91% 59.45%
181.08 4.14 2.34% 95.30%
68.89 0.16 0.23% 62.78%
44.48 0.22 0.50% 27.38%
257.51 -1.13 -0.44% 84.78%
24.38 -0.48 -1.93% 78.87%
15.95 0.11 0.69% 64.26%
66.25 -0.64 -0.96% 65.58%
102.27 0.27 0.26% 191.87%
38.01 0.31 0.82% 68.78%
38.20 0.17 0.45% 129.71%
113.64 1.17 1.04% 31.99%
129.97 0.78 0.60% 99.28%
51.60 -0.79 -1.51% 75.63%
101.82 0.50 0.49% -8.17%
79.65 0.21 0.26% 45.96%
429.25 2.44 0.57% 34.95%
220.57 2.52 1.16% 44.42%
299.90 0.25 0.08% 51.84%
192.27 -0.57 -0.30% 122.87%
50.24 0.90 1.82% 87.39%
108.61 0.57 0.53% 56.07%
56.16 0.48 0.86% 6.32%
4,984.85 140.63 2.90% 70.85%
110.60 -0.39 -0.35% 91.40%
64.59 1.38 2.18% 61.52%
142.61 0.43 0.30% 53.29%
351.57 3.63 1.04% 76.78%
28.32 0.04 0.14% 128.57%
45.02 0.15 0.33% 15.61%
55.41 -0.23 -0.41% 77.09%
120.02 1.57 1.33% 60.78%
172.16 2.39 1.41% 60.03%
133.78 -0.13 -0.10% 60.22%
133.16 -1.47 -1.09% 59.23%
191.98 1.38 0.72% 81.18%
37.34 -0.48 -1.27% 68.65%
32.25 -0.49 -1.50% 59.65%
20.68 0.08 0.39% 91.30%
41.39 0.11 0.27% 165.07%
80.61 -0.07 -0.09% 63.68%
113.11 3.26 2.97% 44.72%
129.48 -1.71 -1.30% 102.98%
100.76 0 0% 35.74%
27.03 -0.29 -1.06% 115.21%
77.71 1.02 1.33% 84.37%
63.22 0.07 0.11% 107.04%
518.94 7.23 1.41% 198.77%
39.35 0.10 0.25% 149.05%
21.20 0.23 1.10% 122.69%
157.14 2.56 1.64% 100.92%
133.01 2.48 1.90% 36.24%
98.00 -1.01 -1.02% 30.32%
173.91 3.36 1.97% 175.09%
79.91 0.50 0.63% 39.95%
140.36 0.81 0.58% 54.51%
146.33 3.16 2.21% 130.99%
65.42 0.59 0.91% 60.11%
198.60 0.15 0.08% 81.60%
30.05 -0.24 -0.79% 83.90%
25.62 0.04 0.16% -2.88%
44.83 0.15 0.34% 124.88%
129.76 -0.24 -0.18% 103.80%
209.77 0.20 0.10% 69.02%
80.61 1.88 2.39% 34.53%
127.28 -0.64 -0.50% 62.22%
106.41 -0.09 -0.08% 24.02%
330.53 -7.06 -2.09% 99.09%
20.69 -0.39 -1.85% 172.96%
192.92 3.46 1.83% 62.31%
54.57 0.54 1.00% 51.00%
16.18 0.08 0.50% 100.74%
28.63 0.10 0.35% 118.22%
80.99 0.74 0.92% 111.90%
53.47 0.53 1.00% 20.48%
262.10 -0.70 -0.27% 33.49%
38.68 0.25 0.65% 23.30%
328.14 2.75 0.85% 212.37%
146.14 5.02 3.56% 35.58%
84.90 0.43 0.51% 6.24%
114.94 0.28 0.24% 108.60%
24.06 0.01 0.04% 45.55%
25.89 0.13 0.50% 29.90%
104.41 2.31 2.26% 35.16%
104.41 2.31 2.26% 35.16%
16.56 -0.27 -1.60% -20.99%
223.90 -5.61 -2.44% 88.07%
85.39 0.89 1.05% 128.38%
71.17 0.27 0.38% 32.68%
26.01 0.39 1.52% 15.24%
54.22 0.77 1.44% 112.46%
17.38 -0.06 -0.34% 52.86%
44.68 0.37 0.84% 113.42%
208.06 -0.29 -0.14% 6.52%
103.22 1.92 1.90% 121.69%
41.62 0.45 1.09% -19.76%
68.23 0.67 0.99% 66.09%
44.96 0.11 0.25% 6.92%
40.26 0.57 1.44% 185.94%
234.81 3.92 1.70% 122.93%
55.87 -0.25 -0.45% 92.59%
235.52 3.38 1.46% 99.04%
59.46 0.33 0.56% 53.72%
54.63 1.01 1.88% 77.95%
30.60 0.17 0.56% 103.19%
38.04 -0.11 -0.29% 52.22%
152.03 1.52 1.01% 147.32%
77.54 -1.54 -1.95% 146.00%
58.53 0.11 0.19% 71.39%
11.58 -0.29 -2.44% 1.49%
152.50 2.43 1.62% 44.13%
48.96 1.08 2.26% 81.47%
65.01 0.82 1.28% 119.18%
24.90 0.10 0.38% 171.48%
26.70 0.09 0.34% 200.00%
58.54 0.61 1.05% 110.96%
204.81 3.14 1.56% 157.30%
47.31 -0.06 -0.13% 67.23%
63.84 0.81 1.29% 101.64%
106.96 1.41 1.34% 41.93%
6.38 0.04 0.63% -83.70%
124.56 -1.42 -1.13% 71.38%
83.30 1.07 1.30% 92.65%
26.76 0.14 0.53% 108.25%
56.12 0.31 0.56% 92.98%
35.48 0.07 0.20% 31.55%
17.86 -0.05 -0.28% 55.57%
25.69 0.11 0.43% 93.74%
95.70 0.42 0.44% 174.13%
13.24 -0.20 -1.49% 13.45%
80.14 2.97 3.85% 89.91%
10.53 -0.31 -2.86% 142.07%
21.88 -0.49 -2.19% 137.31%
17.77 -0.24 -1.33% 109.31%
70.16 0.39 0.56% 133.87%
68.89 -0.27 -0.39% 41.78%
48.21 0.65 1.37% 63.42%
19.72 -0.21 -1.05% 121.08%
31.65 -0.31 -0.97% 106.46%
33.46 0.33 1.00% 192.23%
18.42 0.11 0.60% 107.20%
22.03 -0.10 -0.45% 90.41%
46.56 0.31 0.67% 205.91%
48.79 0.41 0.85% 68.88%
25.07 0.33 1.33% 38.36%
26.57 -0.26 -0.97% 192.94%
71.20 0.56 0.79% 38.90%
17.55 -0.12 -0.68% 31.26%
40.02 0.33 0.83% 61.37%
69.33 -0.10 -0.14% 131.64%
20.26 0.22 1.10% 119.98%
7.27 -0.05 -0.68% -10.47%
97.21 0.98 1.02% 209.00%
66.84 0.06 0.09% 385.05%
106.17 -1.02 -0.95% 136.56%
40.38 -0.06 -0.15% 108.68%
157.50 -0.31 -0.20% 150.20%
20.50 -0.03 -0.15% 123.31%
29.10 0.21 0.73% 87.62%
35.83 -0.11 -0.31% 90.59%
32.69 -0.28 -0.85% 291.50%
39.59 0.33 0.84% 74.71%
52.58 0.22 0.42% 179.98%
62.57 -1.59 -2.48% 204.77%
109.78 2.28 2.12% 189.96%
53.83 0.23 0.43% 316.32%
13.72 -0.31 -2.21% 29.07%
54.42 1.23 2.31% 142.84%
77.80 -0.57 -0.73% 175.98%
26.64 -0.14 -0.52% 50.17%
16.90 -0.48 -2.76% 112.85%
37.31 0.23 0.62% 100.16%
32.31 0.18 0.56% 107.65%
16.78 0.04 0.24% 183.45%
4.14 -0.11 -2.59% 55.64%
3.62 0.08 2.26% 3.13%
9.35 -0.12 -1.27% 101.08%
17.73 -0.17 -0.95% 144.21%
35.63 2.79 8.50% 369.43%
14.88 0.03 0.20% 97.35%
22.46 0.02 0.09% 173.24%
14.66 -0.02 -0.14% 117.19%
12.60 0.10 0.80% 91.87%
6.26 0.21 3.47% 58.48%
22.05 -0.12 -0.54% 177.01%
27.70 0.25 0.91% 192.50%
25.52 0.98 3.99% 432.78%
3.42 0.01 0.29% 187.40%
8.40 0.21 2.56% 290.70%
154.69 -1.75 -1.12% 3,069.88%
13.22 -0.03 -0.23% 277.71%
4.86 -0.01 -0.21% 437.25%
249.67 1.42 0.57% 371.21%
219.99 0.70 0.32% 260.29%
177.40 -0.04 -0.02% 63.68%
価格 日 年
Dow Jones 34163 164.68 0.48% 40.92%
S&P MidCap 400 2721 20.80 0.77% 74.27%
NASDAQ 100 14035 15.71 0.11% 58.91%
Russell 2000 2262 5.60 0.25% 84.09%
S&P 500 4180 15.05 0.36% 45.44%
S&P VIX 16 -0.32 -0.32% -21.90%