S&P 500

SPX

2610

毎日の変更:

27.69 1.07%

年次変化:

-6.86%


価格 日 年
153.10 0.18 0.12% -14.49%
1,685.25 68.04 4.21% 30.14%
105.05 3.00 2.94% 16.54%
1,079.00 34.31 3.28% -4.68%
149.06 5.18 3.60% -16.07%
101.60 -0.12 -0.12% -10.08%
129.46 1.18 0.92% -11.92%
71.87 0.22 0.31% -18.33%
137.59 0 0% 12.80%
26.74 0.06 0.22% -14.24%
96.25 0.01 0.01% -6.28%
47.65 2.63 5.84% -25.41%
256.56 -0.19 -0.07% 7.52%
30.60 -0.02 -0.07% -16.96%
176.39 -0.11 -0.06% -11.73%
43.92 0.71 1.64% 6.60%
48.60 0 0% 9.48%
91.81 -0.20 -0.22% 0.67%
74.98 -0.02 -0.03% 20.88%
61.40 0.10 0.16% -20.74%
111.73 -0.69 -0.61% -0.21%
150.00 -0.44 -0.29% -33.25%
355.74 22.80 6.85% 63.56%
85.50 0.05 0.06% -18.07%
78.00 0.20 0.26% 22.24%
121.87 0 0% -27.74%
86.03 1.28 1.51% -0.09%
242.01 7.15 3.04% 23.17%
181.66 0.32 0.18% 3.82%
149.19 -0.30 -0.20% 35.58%
47.92 -0.34 -0.70% -31.69%
8.70 0.02 0.23% -49.70%
55.75 -1.55 -2.71% -18.04%
256.99 6.12 2.44% -3.32%
98.99 2.66 2.76% -16.93%
49.75 -0.20 -0.40% -19.56%
97.55 -1.59 -1.60% -27.21%
94.70 -2.21 -2.28% -6.86%
130.69 -1.11 -0.84% -22.44%
179.50 -0.25 -0.14% -29.23%
43.00 0.52 1.22% -22.31%
64.28 0.08 0.12% -19.14%
174.72 3.49 2.04% 15.04%
400.70 4.28 1.08% -30.50%
71.79 0.08 0.11% -5.27%
260.45 0.10 0.04% 4.54%
44.25 3.19 7.77% -21.11%
121.40 0.85 0.71% -21.29%
170.68 -0.87 -0.51% -37.13%
36.79 -0.01 -0.03% 35.01%
33.95 -0.72 -2.08% -23.29%
37.60 -0.06 -0.16% -14.60%
68.20 -0.64 -0.93% -11.22%
65.99 1.36 2.10% -12.99%
46.80 0.64 1.39% 3.88%
406.00 5.27 1.32% 8.54%
160.21 -0.65 -0.40% -26.28%
48.42 0.07 0.14% -18.92%
17.39 0.16 0.93% -11.14%
63.93 -0.95 -1.46% -11.18%
33.79 -0.07 -0.21% -41.07%
8.83 0.02 0.23% -27.50%
30.35 -0.02 -0.07% -42.57%
72.10 0.47 0.66% -7.73%
50.41 0.10 0.20% -23.70%
89.00 0.42 0.47% -21.34%
112.92 -0.69 -0.61% 12.36%
41.90 0.11 0.26% -29.13%
139.67 -0.76 -0.54% -31.89%
6.50 -1.88 -22.43% -85.29%
16.27 0.12 0.74% -6.66%
61.15 -0.08 -0.13% -3.84%
16.39 0.15 0.92% -22.91%
54.50 0.40 0.74% -22.45%
55.46 -0.80 -1.42% -19.92%
11.59 0.04 0.35% -41.38%
91.21 0.29 0.32% 20.23%
32.69 1.05 3.32% -43.76%
12.89 0.06 0.47% -18.21%
68.54 0.19 0.28% -32.93%
40.64 0.52 1.30% -21.88%
116.35 -0.39 -0.33% -35.42%
29.99 0.11 0.37% -6.16%
24.97 -0.36 -1.42% -24.88%
24.90 -0.18 -0.72% -5.11%
28.13 0.23 0.82% -1.88%
45.41 -1.87 -3.96% -10.91%
29.05 0.05 0.17% -48.94%
8.43 0.01 0.12% -27.36%
47.01 0.28 0.60% -34.71%
2.84 -0.01 -0.35% -30.56%
11.66 0 0% -40.99%
4.95 0.15 3.13% 56.15%
17.10 -0.10 -0.58% 83.28%
295,000.00 2,180.00 0.74% -8.23%
42.78 0.41 0.97% 15.06%
112.01 0.29 0.26% -15.37%
196.73 1.30 0.67% 19.72%
57.91 -0.06 -0.10% 11.97%
352.24 1.88 0.54% 0.35%
48.38 0.20 0.42% -3.76%
47.57 0.42 0.89% 1.60%
35.93 0.16 0.45% -13.80%
199.38 2.60 1.32% 6.05%
70.86 2.59 3.79% 20.12%
70.93 1.31 1.88% -32.95%
188.94 -3.23 -1.68% -23.85%
138.00 0.39 0.28% -12.88%
152.48 -1.41 -0.92% 8.56%
146.89 1.96 1.35% -8.31%
117.00 2.32 2.02% 35.72%
111.06 0.21 0.19% -17.38%
211.34 2.34 1.12% 9.91%
235.47 0.43 0.18% 10.82%
275.02 -2.49 -0.90% -17.87%
68.45 1.20 1.78% -16.26%
98.80 0.41 0.42% -1.95%
66.00 0.39 0.59% 10.26%
47.97 2.29 5.01% -14.86%
41.53 0.21 0.51% -46.21%
48.55 -0.12 -0.25% 30.83%
64.00 0.63 0.99% 5.51%
105.10 1.01 0.97% 5.53%
98.59 0.08 0.08% -13.16%
336.70 6.28 1.90% -2.37%
230.78 4.40 1.94% -0.26%
47.00 0.22 0.47% -38.63%
132.33 1.43 1.09% 8.42%
517.00 14.47 2.88% 19.93%
162.14 4.48 2.84% 1.17%
163.05 1.65 1.02% 19.35%
64.75 -0.52 -0.80% 12.24%
42.94 0.46 1.08% -2.10%
65.52 -0.06 -0.09% -13.63%
88.00 0.52 0.59% -13.74%
132.45 2.93 2.26% -10.23%
163.14 -1.39 -0.84% -21.76%
62.34 0.73 1.18% -18.70%
181.96 3.29 1.84% 20.15%
161.00 8.78 5.77% -18.27%
209.68 3.53 1.71% 27.63%
85.14 1.48 1.77% 8.58%
258.94 -1.02 -0.39% -18.45%
171.23 0.49 0.29% 2.29%
93.06 0.23 0.25% -12.34%
49.49 1.07 2.21% -14.51%
125.08 0.17 0.14% -5.29%
162.49 -1.23 -0.75% 5.48%
78.45 -0.50 -0.63% -19.59%
196.55 4.50 2.34% -10.81%
157.05 -0.36 -0.23% -6.20%
61.90 0.21 0.34% -15.29%
42.45 0.45 1.07% -30.89%
130.09 -0.08 -0.06% -23.93%
44.06 0.09 0.20% -16.16%
107.40 0.98 0.92% 1.29%
52.80 0.40 0.76% -23.97%
82.34 0.94 1.15% -21.12%
131.49 2.23 1.73% 47.08%
288.61 5.14 1.81% 4.66%
150.03 1.27 0.85% 9.17%
69.00 1.03 1.52% -8.61%
188.00 4.09 2.22% 19.75%
110.00 1.87 1.73% -22.54%
73.51 0.81 1.11% -1.72%
381.44 -16.36 -4.11% -10.66%
88.98 1.24 1.41% -27.92%
81.68 0.19 0.23% 0.18%
63.21 0.86 1.38% 0.56%
62.38 0.80 1.30% 9.00%
67.54 1.42 2.15% -0.97%
45.79 0 0% 17.14%
84.73 -0.98 -1.14% -27.51%
21.00 -0.17 -0.80% -10.49%
116.70 0.45 0.39% 0.03%
46.34 0.19 0.41% -13.03%
93.78 5.14 5.80% 5.93%
62.72 -0.23 -0.37% 0.84%
69.90 -0.32 -0.46% -16.39%
149.68 2.07 1.40% 9.66%
155.08 -0.04 -0.03% -8.00%
90.85 0.22 0.24% 11.75%
46.40 0.47 1.02% -47.16%
104.71 1.05 1.01% 7.28%
163.61 14.05 9.40% 35.79%
204.01 3.31 1.65% 4.25%
121.82 1.35 1.12% -10.99%
84.23 0.43 0.51% -18.96%
75.97 2.18 2.95% 11.31%
87.61 0.11 0.13% -8.33%
47.35 0.20 0.42% -19.70%
135.88 1.13 0.84% 20.25%
378.66 2.08 0.55% -14.31%
153.23 4.01 2.69% -2.66%
31.71 -0.66 -2.04% -19.78%
75.00 0.90 1.21% -45.75%
68.66 0.20 0.29% -35.47%
25.45 3.80 17.55% -21.74%
30.78 0.57 1.89% -18.98%
77.32 -0.34 -0.44% -23.12%
54.76 0.61 1.13% -18.35%
270.30 -1.02 -0.38% -2.27%
113.67 1.91 1.71% 6.64%
143.03 0.14 0.10% -22.40%
30.10 0.25 0.84% -13.58%
112.50 4.92 4.57% -7.88%
90.39 -0.79 -0.87% 8.79%
81.11 0.11 0.14% -12.64%
62.00 2.63 4.43% 4.36%
43.48 0.63 1.47% 6.18%
344.15 3.00 0.88% 29.85%
101.00 -0.96 -0.94% -11.79%
92.75 1.56 1.71% -20.30%
62.94 -0.25 -0.40% -20.26%
68.14 0.91 1.35% -2.15%
123.05 1.36 1.12% -28.80%
51.47 0.72 1.42% 2.39%
68.46 0.83 1.23% 12.51%
93.41 -1.65 -1.74% 3.58%
179.79 1.61 0.90% 5.81%
59.31 0.77 1.32% -10.83%
24.11 2.66 12.40% -31.53%
154.40 -3.58 -2.27% -26.76%
74.88 1.03 1.39% 9.71%
59.57 -0.40 -0.67% -22.17%
151.45 0.41 0.27% -15.49%
175.61 0.76 0.43% 38.71%
139.05 -1.18 -0.84% -24.30%
86.95 0.89 1.03% -18.65%
49.89 0.29 0.58% 9.19%
156.82 0.62 0.40% -24.08%
28.73 0.18 0.63% 0.21%
75.79 1.34 1.80% -4.39%
128.99 -1.90 -1.45% -25.77%
70.60 0.85 1.22% -1.92%
55.05 -3.10 -5.33% -10.79%
58.98 6.55 12.49% -25.58%
177.54 0.88 0.50% 9.14%
107.73 1.14 1.07% -1.10%
56.75 -0.53 -0.93% -23.58%
47.80 -0.17 -0.35% -18.85%
52.02 0.75 1.46% -3.70%
43.49 0.83 1.93% 24.54%
115.77 0.65 0.56% 19.01%
26.42 0.25 0.96% -39.18%
115.18 1.14 1.00% -35.46%
44.78 0.54 1.22% -27.18%
15.05 0.09 0.60% -18.03%
829.58 2.60 0.31% 5.27%
69.91 1.26 1.84% 9.97%
29.40 -0.19 -0.64% -6.87%
95.71 -1.42 -1.46% -15.15%
293.22 12.01 4.27% 30.19%
116.73 2.51 2.20% -10.65%
111.25 1.30 1.18% 6.88%
29.30 -0.21 -0.71% -37.37%
160.45 3.45 2.20% 40.75%
77.26 0.40 0.52% -23.73%
138.79 0.67 0.49% -5.98%
60.60 0.52 0.87% 10.22%
66.41 0.83 1.27% 7.72%
15.83 0 0% -15.98%
152.62 1.44 0.95% 5.75%
119.07 0.94 0.80% -2.80%
25.46 0.40 1.60% -21.64%
69.88 -0.25 -0.36% -8.09%
74.82 0.58 0.78% -22.08%
38.15 0.15 0.39% 27.51%
31.75 0.18 0.57% -31.76%
84.67 0.51 0.61% 2.09%
44.89 0.36 0.81% -20.17%
48.15 2.25 4.90% -18.62%
37.42 -2.58 -6.44% -56.05%
132.64 1.49 1.14% -23.17%
140.79 1.40 1.00% 37.16%
30.66 0.32 1.05% -31.71%
54.06 -0.06 -0.11% 3.56%
29.49 0.24 0.82% -24.23%
178.43 2.85 1.62% -16.08%
47.63 0.04 0.08% -34.44%
47.42 0.58 1.24% -35.44%
46.19 0.99 2.19% -34.68%
64.74 0.91 1.43% 21.60%
97.41 1.24 1.29% -20.95%
38.48 0.06 0.16% -26.14%
75.00 1.05 1.42% -20.85%
92.52 0.09 0.10% -18.48%
252.60 3.71 1.49% 11.10%
84.57 -0.79 -0.93% -22.41%
46.65 0 0% -10.89%
76.11 0.32 0.42% 0.81%
17.46 -0.04 -0.23% -16.58%
25.13 0.04 0.16% 7.39%
66.04 1.08 1.66% 18.37%
49.30 0.83 1.71% 26.28%
27.18 0.18 0.67% 10.04%
197.64 12.46 6.73% -5.51%
22.75 0.44 1.97% -28.66%
107.42 1.42 1.34% 17.80%
100.41 2.21 2.25% -25.39%
55.81 0.02 0.04% -32.74%
22.71 0.10 0.42% -32.55%
68.85 2.28 3.43% -3.06%
85.03 1.55 1.86% -16.22%
96.68 1.41 1.48% -6.57%
107.30 -6.25 -5.50% -38.19%
86.65 1.94 2.29% 10.37%
21.10 0.25 1.20% -43.42%
81.04 0.51 0.63% 0.72%
47.90 0.02 0.04% -11.30%
64.43 2.58 4.17% -9.64%
107.26 1.34 1.27% 10.06%
75.72 -0.71 -0.93% -21.83%
66.26 0.50 0.76% 5.11%
50.22 0.86 1.74% 12.73%
87.75 1.26 1.46% -4.22%
62.43 0.07 0.11% -26.28%
124.04 -1.97 -1.56% -55.35%
64.39 -0.41 -0.63% -7.80%
85.23 -0.40 -0.47% -8.34%
19.71 0.39 2.02% -28.38%
167.61 -0.77 -0.46% -35.10%
78.10 0.04 0.05% -25.15%
81.14 1.10 1.37% 6.43%
514.01 12.77 2.55% 53.61%
67.00 -1.40 -2.05% 1.41%
66.81 0.17 0.26% 3.44%
133.59 0.11 0.08% -14.67%
77.64 0.59 0.77% 3.44%
31.41 0.03 0.10% 22.98%
103.17 0.54 0.53% -18.01%
63.44 0.75 1.20% -3.00%
20.95 0.23 1.11% -63.98%
43.30 0.16 0.36% 9.45%
29.47 0.50 1.73% 24.24%
79.23 -0.65 -0.81% -15.59%
29.29 0.09 0.31% 5.06%
163.18 0.90 0.55% 16.93%
101.35 -1.46 -1.42% -8.54%
127.03 1.78 1.42% 9.46%
176.40 -2.81 -1.57% -22.30%
35.53 0.49 1.40% -24.34%
56.77 0.81 1.45% -28.19%
31.60 -0.84 -2.59% -31.05%
106.17 -0.50 -0.47% 0.11%
86.95 1.64 1.92% 7.91%
59.96 -0.13 -0.22% -13.83%
40.04 0.37 0.93% 45.97%
104.42 -1.34 -1.27% -26.72%
82.36 -1.15 -1.38% 3.40%
161.63 -0.50 -0.31% -10.79%
124.68 0.96 0.78% 14.05%
24.80 0.14 0.57% -11.37%
44.81 4.35 10.75% -15.96%
34.75 -0.02 -0.06% -4.35%
45.20 -0.52 -1.14% -50.66%
80.50 0.48 0.60% -12.53%
25.06 -0.34 -1.34% -30.95%
93.74 -0.23 -0.24% -21.15%
17.80 0.25 1.42% -53.26%
39.50 0.08 0.20% -31.79%
73.32 1.29 1.79% -42.02%
15.44 0.40 2.66% 34.32%
26.34 0.42 1.62% 9.07%
22.27 -0.04 -0.18% 3.20%
18.08 0.20 1.12% 45.92%
84.21 1.74 2.11% 5.88%
44.01 -0.59 -1.32% -13.45%
81.75 -0.02 -0.02% -2.92%
32.56 0.03 0.09% -42.22%
17.70 0.61 3.57% -12.55%
26.58 0.14 0.53% -45.70%
39.81 -0.26 -0.65% -36.46%
87.61 0.82 0.94% -7.85%
36.50 -0.14 -0.38% -37.21%
123.85 21.89 21.47% -27.73%
45.80 0.74 1.64% -27.32%
40.27 -0.18 -0.45% -45.27%
12.38 0.09 0.73% -28.07%
103.96 1.60 1.56% -49.94%
53.39 0.27 0.51% -24.41%
36.98 0.14 0.38% -29.58%
28.07 0.21 0.75% -18.40%
56.75 0.99 1.78% 58.08%
41.44 0.02 0.05% -4.47%
16.16 0.28 1.76% -2.65%
22.81 3.13 15.90% -28.54%
45.88 0.66 1.46% 12.01%
94.50 0.90 0.96% -0.33%
14.00 0.21 1.49% -36.19%
36.80 0.32 0.88% -24.12%
15.54 0.16 1.04% -20.10%
38.43 0.11 0.29% -20.76%
18.50 0.70 3.93% -46.11%
12.58 0.23 1.86% -17.02%
26.97 0.31 1.16% -22.83%
25.34 -0.44 -1.71% -4.31%
144.00 0.22 0.15% 20.09%
40.15 0.33 0.83% -44.39%
30.63 -1.72 -5.32% -20.91%
31.95 -0.32 -0.99% -5.39%
41.72 1.63 4.07% 7.50%
11.74 -0.13 -1.10% -30.04%
51.92 -3.60 -6.48% -41.65%
36.85 -0.20 -0.54% -34.63%
4.48 0.10 2.28% -36.63%
10.46 0.05 0.48% -23.71%
24.41 -0.09 -0.37% -12.73%
9.63 0.28 2.94% 25.23%
18.77 0.15 0.81% -16.50%
4.42 0.04 0.91% -18.30%
12.92 0.06 0.47% -13.17%
15.61 -0.19 -1.20% -73.65%
21.98 0.98 4.67% 34.19%
8.76 0.21 2.46% -20.15%
27.73 0.09 0.33% -37.29%
14.78 -0.56 -3.65% -36.78%
19.95 -0.08 -0.40% -10.46%
22.13 0.33 1.51% -39.95%
3.42 0.06 1.79% -37.02%
15.62 -0.01 -0.03% -10.74%
7.23 0.25 3.58% -44.17%
11.25 -0.57 -4.82% -7.10%
2.64 0.06 2.33% -64.42%
104.97 7.87 8.11% -17.18%
45.52 -0.30 -0.65% -31.45%
31.78 -2.35 -6.89% -20.55%
58.30 2.58 4.63% 4.67%
21.85 0.58 2.73% -34.78%
価格 日 年
S&P MidCap 400 1763 0 0% -10.28%
NASDAQ 100 6669 2.40 0.04% -2.07%
Dow Jones 24065 155.75 0.65% -7.85%
Russell 2000 1445 12.40 0.87% -8.91%
S&P VIX 18 -0.47 -0.30% 6.86%
S&P 500 2610 27.69 1.07% -6.86%



SPX S&P 500 | 株価

値 価格 株式 チャート 歴史 収益 配当率 - SPX S&P 500 株価 - 1/16/2019.