S&P 500

SPX

2801

毎日の変更:

-2.66 -0.09%

年次変化:

13.32%


Trading Economics members can view, download and compare data from nearly 200 countries, including more than 20 million economic indicators, exchange rates, government bond yields, stock indexes and commodity prices.

The Trading Economics Application Programming Interface (API) provides direct access to our data. It allows API clients to download millions of rows of historical data, to query our real-time economic calendar, subscribe to updates and receive quotes for currencies, commodities, stocks and bonds.

API Features Documentation Interested? Click here to contact us

価格 日 年
190.99 -0.85 -0.44% 27.10%
1,185.26 -0.41 -0.03% 21.83%
106.34 2.07 1.98% 44.10%
1,814.00 2.50 0.14% 76.86%
210.01 2.10 1.01% 27.72%
125.96 0.06 0.05% -6.91%
111.32 1.56 1.42% 22.48%
81.32 -0.64 -0.78% 1.50%
88.10 0.39 0.44% 15.69%
56.27 -0.07 -0.13% 3.88%
29.89 0.05 0.17% 25.60%
140.95 0.96 0.69% 41.51%
78.70 -0.04 -0.06% -11.19%
122.22 0.62 0.51% 18.37%
32.48 -0.27 -0.82% -15.03%
202.58 -0.04 -0.02% 38.14%
252.88 0.11 0.04% 31.86%
37.30 -0.05 -0.13% 11.41%
69.21 0.22 0.32% 4.86%
50.69 -0.02 -0.03% 14.61%
52.00 0.13 0.24% 49.73%
48.52 0.08 0.17% -4.43%
45.26 0.17 0.38% 0.51%
42.01 -0.36 -0.84% 31.94%
115.96 0.20 0.17% -0.57%
354.90 -0.43 -0.12% 67.30%
84.37 3.47 4.29% -29.45%
111.50 -0.69 -0.62% 4.12%
206.84 0.91 0.44% 60.00%
88.91 -1.06 -1.18% 19.13%
13.13 -0.61 -4.44% -49.34%
62.47 0 0% -0.26%
146.38 -2.89 -1.94% -0.48%
201.95 0.35 0.17% -4.36%
157.96 0.38 0.24% 2.62%
57.66 0.72 1.26% -21.47%
190.65 -1.02 -0.53% 5.79%
153.21 5.57 3.77% 12.37%
88.01 -0.38 -0.43% 3.33%
112.08 -0.75 -0.66% -0.54%
141.41 0.99 0.71% 34.87%
210.28 0.10 0.05% -16.92%
56.72 0.17 0.30% 1.92%
76.99 0.04 0.05% 28.42%
250.92 -1.02 -0.40% 49.27%
231.40 2.00 0.87% 5.10%
130.34 -0.01 -0.01% 5.55%
77.38 0.36 0.46% 4.90%
115.09 0.34 0.29% 40.86%
50.27 0.43 0.85% 7.89%
58.65 -0.61 -1.03% 8.93%
88.49 -0.95 -1.06% 4.52%
166.53 -0.36 -0.22% 29.24%
34.38 -0.46 -1.32% -13.25%
51.05 -0.31 -0.59% -2.05%
322.75 3.07 0.96% 11.63%
100.13 -0.02 -0.02% 16.98%
66.04 -0.87 -1.29% -0.74%
50.93 -0.39 -0.75% -12.16%
1,900.00 -5.62 -0.29% 3.91%
136.85 -2.42 -1.74% 28.39%
503.06 -1.25 -0.25% 17.36%
257.52 0.01 0.002% 72.23%
218.79 1.30 0.60% 45.43%
63.33 -0.46 -0.72% 24.57%
85.15 -0.13 -0.15% -38.18%
360.57 -3.28 -0.90% 91.25%
100.65 -0.75 -0.74% 36.31%
65.25 -0.91 -1.38% -15.29%
64.75 -0.44 -0.67% -17.94%
170.00 -0.30 -0.18% 17.75%
216.87 0.79 0.37% 19.04%
99.00 1.09 1.11% -0.12%
146.90 -0.25 -0.17% 63.79%
133.26 0.07 0.05% -9.35%
358.83 1.10 0.31% 26.83%
142.50 1.76 1.25% 12.88%
52.17 -0.70 -1.32% 23.77%
42.47 0.24 0.56% -3.54%
65.92 0.17 0.26% -10.03%
39.38 0.04 0.10% 9.18%
101.29 -1.88 -1.82% 21.96%
70.05 0.37 0.53% 64.24%
187.87 -2.14 -1.13% 20.19%
235.00 -1.50 -0.63% 10.58%
53.33 -0.52 -0.96% -16.93%
46.00 -0.63 -1.35% 65.23%
80.64 -0.57 -0.70% -5.35%
195.33 1.01 0.52% -4.51%
140.40 -1.29 -0.91% 2.56%
248.52 -0.22 -0.09% 30.68%
43.77 -0.41 -0.92% -19.92%
174.33 1.45 0.84% 19.25%
52.46 -0.25 -0.47% -1.70%
122.40 0.01 0.01% 31.74%
46.75 0.10 0.22% -0.13%
146.75 3.05 2.12% 2.08%
83.09 0.11 0.13% 38.41%
137.38 0.37 0.27% 31.36%
178.05 2.12 1.20% 2.19%
323.95 -0.33 -0.10% 22.11%
71.23 -0.79 -1.10% -8.17%
127.96 0.03 0.02% 8.67%
69.46 0.29 0.42% 34.40%
168.99 0.17 0.10% 39.66%
110.36 -0.54 -0.48% 33.20%
170.45 -3.53 -2.03% 6.14%
95.25 -0.45 -0.47% -14.76%
133.04 0.01 0.01% 29.35%
47.53 -0.41 -0.86% -0.74%
97.09 -0.62 -0.63% 40.87%
10.56 -0.25 -2.27% -8.44%
58.12 -0.72 -1.22% -13.25%
137.12 -3.17 -2.26% 9.04%
77.59 0.87 1.13% 24.14%
247.04 0.04 0.02% 20.33%
298,550.59 -449.41 -0.15% 15.88%
141.06 0.61 0.43% 44.01%
97.21 1.88 1.97% 10.54%
87.48 0.36 0.41% 9.34%
104.68 1.13 1.09% -16.44%
165.58 0.30 0.18% 22.89%
58.21 0.62 1.08% 86.57%
215.96 0.12 0.05% 8.79%
107.98 -0.58 -0.53% 24.30%
82.27 -0.09 -0.11% 17.56%
517.02 -4.07 -0.78% -44.25%
75.83 0.08 0.11% 13.89%
69.27 -0.53 -0.75% 15.36%
201.43 0.05 0.02% 18.93%
161.88 1.35 0.84% 37.36%
49.93 -0.58 -1.15% 7.89%
34.24 0.13 0.38% -6.49%
53.43 -0.35 -0.65% -11.36%
215.39 -0.44 -0.20% 59.74%
367.35 -0.45 -0.12% -28.80%
110.41 -0.58 -0.52% 11.33%
106.19 -0.81 -0.76% 56.67%
51.99 -1.01 -1.91% -0.52%
17.70 -0.29 -1.61% -14.45%
42.05 -0.20 -0.46% 12.18%
317.77 -0.53 -0.17% 34.69%
45.21 0.24 0.52% 1.86%
426.29 -0.16 -0.04% 21.05%
93.44 0.05 0.05% 4.80%
140.91 -0.99 -0.70% 5.91%
125.18 0.09 0.07% 0.02%
85.74 -7.67 -8.21% -5.77%
69.76 -0.91 -1.29% -0.31%
82.70 0.06 0.07% 9.72%
146.16 -0.02 -0.01% 5.05%
222.24 -0.25 -0.11% 6.37%
22.94 -0.25 -1.08% 19.79%
61.63 0.52 0.85% 17.21%
43.07 0.18 0.42% -44.48%
154.34 -0.04 -0.03% 5.97%
77.76 -0.74 -0.94% 41.79%
75.02 0.28 0.37% 19.71%
36.14 0.29 0.80% -18.23%
177.50 -2.51 -1.39% 8.78%
43.37 0.03 0.07% -20.20%
72.48 -0.37 -0.51% 30.97%
62.42 -1.08 -1.70% 5.81%
33.77 0.07 0.21% 22.27%
132.89 -0.95 -0.71% -19.91%
77.64 -0.56 -0.72% -1.68%
85.61 0.75 0.88% 35.55%
71.01 0.10 0.14% 39.02%
91.67 -0.83 -0.90% 11.75%
59.84 0.35 0.58% 29.08%
108.03 0.34 0.32% 26.01%
108.93 0.24 0.22% 21.03%
147.55 -0.35 -0.24% 31.48%
105.00 -1.32 -1.24% -1.29%
86.62 -0.81 -0.92% 59.48%
64.12 -0.78 -1.20% 3.62%
25.10 -0.09 -0.36% -14.79%
29.13 -0.23 -0.77% -8.56%
92.91 3.74 4.19% 58.41%
185.51 3.23 1.77% 39.93%
177.63 -0.62 -0.35% 8.62%
79.40 -0.03 -0.04% 6.23%
77.42 0.04 0.05% -38.90%
114.26 -1.11 -0.96% -0.58%
72.04 0.53 0.74% 15.21%
135.85 -1.89 -1.37% -17.78%
422.97 1.66 0.39% -2.70%
88.40 -0.15 -0.17% 16.98%
41.45 -0.82 -1.94% -39.28%
35.05 -0.24 -0.69% 1.80%
78.04 -0.72 -0.91% -5.90%
51.36 -0.82 -1.57% 14.85%
70.95 -0.14 -0.20% 61.03%
110.42 -1.04 -0.93% -3.91%
284.85 1.48 0.52% 21.33%
97.87 -0.39 -0.40% 23.95%
180.98 -2.02 -1.10% 12.96%
144.16 4.59 3.29% -1.79%
37.91 -0.23 -0.59% -26.98%
52.84 -0.48 -0.90% -6.71%
50.04 -0.33 -0.66% -18.37%
31.98 -0.30 -0.91% -31.48%
45.63 -0.28 -0.61% -3.77%
173.02 0.21 0.12% 9.43%
86.33 -1.11 -1.27% 21.78%
98.23 -0.93 -0.93% 36.05%
119.88 -0.96 -0.79% 48.31%
163.46 -1.75 -1.06% -0.66%
62.93 -0.47 -0.74% -8.62%
52.60 0.24 0.45% 8.99%
70.56 0.10 0.13% 23.36%
28.14 0.01 0.04% 20.98%
170.53 -1.87 -1.08% -10.79%
135.24 0.22 0.16% 2.61%
152.66 2.42 1.61% 29.36%
91.93 -0.31 -0.34% -13.59%
28.00 -0.32 -1.13% -27.37%
45.00 -7.24 -13.85% -38.69%
70.19 0.58 0.83% 4.42%
134.30 -0.15 -0.11% 22.37%
47.13 -0.11 -0.23% 14.23%
331.80 10.09 3.14% 7.99%
297.49 -1.64 -0.55% 58.08%
60.46 -0.25 -0.41% -7.53%
63.20 -1.08 -1.67% -5.90%
65.07 -0.77 -1.16% -17.61%
76.65 -0.79 -1.01% -19.16%
58.26 0.20 0.34% -15.13%
68.25 -0.30 -0.44% 5.16%
139.54 -1.70 -1.20% 2.35%
171.35 -0.67 -0.39% 3.80%
91.80 -0.01 -0.01% 0.14%
147.81 1.72 1.18% 49.39%
28.78 0.09 0.31% -8.49%
64.84 -0.41 -0.63% 2.32%
28.49 0.18 0.64% 8.82%
20.53 -0.11 -0.53% 13.93%
21.06 0.26 1.23% -9.54%
714.30 -1.81 -0.25% 39.66%
52.33 -0.35 -0.66% -2.72%
107.72 -0.87 -0.80% 22.63%
106.59 -0.81 -0.75% -1.25%
17.83 0.21 1.16% 25.30%
15.75 -0.06 -0.38% 21.02%
44.13 0.04 0.09% 38.08%
35.58 -0.05 -0.14% -9.17%
55.87 -1.21 -2.12% -10.42%
37.25 0.14 0.38% 12.10%
48.80 -0.19 -0.39% -36.03%
76.11 -1.84 -2.36% 40.58%
127.38 1.31 1.04% 4.67%
54.04 -0.49 -0.89% -18.64%
37.05 0.08 0.22% 7.73%
52.80 -0.89 -1.66% -11.51%
41.97 0.32 0.76% -0.24%
84.69 -0.89 -1.04% -7.56%
42.56 -0.75 -1.72% 16.24%
131.74 1.42 1.09% -0.38%
68.75 0.51 0.74% 5.97%
66.36 1.70 2.63% 10.18%
224.22 1.00 0.45% -8.53%
97.02 -5.51 -5.38% -9.72%
125.51 -2.32 -1.81% -18.47%
64.58 -0.24 -0.37% -8.70%
68.18 -1.41 -2.03% -17.59%
94.40 -0.46 -0.48% 16.72%
136.39 -0.73 -0.53% 24.77%
62.86 -0.99 -1.55% -28.55%
49.62 0.24 0.49% 3.61%
21.20 -0.05 -0.21% -32.01%
73.58 -0.05 -0.07% 20.80%
36.14 -0.15 -0.41% 6.67%
203.59 9.83 5.07% 47.07%
123.84 -1.11 -0.89% -1.86%
163.87 0.37 0.23% 22.16%
106.96 -1.47 -1.36% 7.08%
44.39 -0.19 -0.43% -8.30%
186.95 0.03 0.01% 19.42%
229.35 -3.19 -1.37% -13.40%
31.71 -1.06 -3.22% -29.44%
82.02 -0.25 -0.30% 83.23%
150.91 0.40 0.27% 32.45%
15.09 0.10 0.63% 16.35%
197.17 -0.53 -0.27% 6.44%
57.51 0.71 1.25% 35.60%
40.50 -0.45 -1.10% -22.12%
26.12 -0.65 -2.43% -50.62%
61.34 -0.35 -0.57% 8.51%
44.82 -0.29 -0.64% -50.67%
121.67 -0.47 -0.38% 34.41%
80.22 2.03 2.60% -3.20%
80.50 -0.47 -0.58% 4.30%
42.80 -4.04 -8.63% 25.55%
64.05 -0.45 -0.70% 47.38%
21.30 -0.19 -0.86% 18.57%
66.87 -0.13 -0.19% 37.90%
54.69 -0.46 -0.83% 2.55%
203.54 -0.90 -0.44% 15.24%
55.50 -0.35 -0.63% -3.16%
98.09 0.79 0.81% 18.60%
72.20 -0.77 -1.06% -8.25%
35.29 -0.35 -0.98% 11.18%
47.40 -0.45 -0.94% 1.39%
126.51 0.60 0.48% -12.08%
44.00 0.04 0.09% 27.83%
39.02 0.02 0.05% 1.87%
109.44 -0.14 -0.13% -7.63%
59.62 -1.58 -2.58% 43.21%
89.57 0.20 0.22% 45.48%
29.87 -0.69 -2.26% -24.23%
340.41 -0.99 -0.29% 106.38%
114.44 -0.57 -0.50% 4.61%
151.05 -5.55 -3.54% 26.60%
100.01 -0.74 -0.73% 16.77%
94.19 0.62 0.66% 29.99%
30.05 -0.67 -2.18% 26.37%
77.16 -0.54 -0.70% 16.75%
24.25 -0.18 -0.74% -2.92%
224.25 -1.54 -0.68% -0.19%
95.02 -0.04 -0.04% 30.63%
117.83 -0.29 -0.24% 25.79%
45.03 -0.31 -0.68% -28.43%
20.49 -0.05 -0.24% 72.91%
25.45 -0.25 -0.97% -29.40%
43.12 -0.09 -0.20% 28.89%
151.79 -0.63 -0.41% -20.62%
43.89 0.18 0.40% -32.24%
27.76 -0.26 -0.93% -1.39%
26.00 -0.03 -0.12% -17.70%
108.24 -1.34 -1.22% 32.23%
128.98 -0.91 -0.70% -3.03%
69.97 -0.61 -0.86% 6.41%
70.72 0.45 0.64% -4.97%
90.36 1.44 1.62% 37.83%
37.36 -0.45 -1.18% -21.85%
86.68 0.07 0.08% 13.96%
75.97 0.14 0.18% -0.31%
69.34 1.09 1.60% 20.34%
111.09 2.64 2.43% 5.55%
232.88 5.71 2.51% -1.55%
136.41 0.30 0.22% 45.57%
108.46 -2.56 -2.30% 5.47%
56.52 -0.60 -1.05% 42.80%
64.55 -0.46 -0.70% 25.11%
44.36 -0.67 -1.49% -1.25%
27.49 -0.52 -1.84% -23.72%
34.69 -0.07 -0.19% 22.23%
93.94 0.27 0.29% -18.98%
149.10 1.06 0.72% 50.68%
39.70 -0.25 -0.63% -13.21%
69.93 -0.51 -0.72% 28.43%
148.84 -0.52 -0.35% -16.55%
110.42 -1.39 -1.24% 24.52%
96.76 0.34 0.35% 1.83%
31.12 -0.18 -0.56% 28.01%
34.93 -0.49 -1.38% -0.20%
4.71 -0.22 -4.46% -68.28%
89.80 -0.25 -0.28% 31.61%
83.47 -0.47 -0.56% 6.58%
67.63 -0.32 -0.47% 92.24%
27.97 -0.11 -0.39% -4.96%
99.30 -2.35 -2.31% -2.58%
73.45 0.42 0.57% 24.47%
112.67 -0.08 -0.07% -9.44%
55.71 -0.01 -0.02% -11.49%
154.48 0.84 0.55% 32.06%
103.94 -0.03 -0.03% 10.70%
56.25 -0.04 -0.07% 21.20%
78.94 0.73 0.93% 51.43%
15.28 -0.20 -1.29% 9.69%
79.94 -0.87 -1.08% -8.36%
57.57 -0.67 -1.15% -2.09%
42.61 -0.40 -0.93% -6.76%
20.33 0.14 0.69% 6.51%
116.37 0.23 0.20% 12.02%
53.02 -0.44 -0.83% 21.76%
79.90 0.51 0.64% 51.86%
451.21 -3.61 -0.79% 30.66%
41.61 -0.50 -1.19% -13.78%
43.03 0.23 0.54% 38.18%
172.38 0.77 0.45% 35.84%
25.96 -0.20 -0.75% -0.10%
32.14 -0.18 -0.54% 31.22%
73.65 -0.79 -1.06% 82.03%
21.50 -0.38 -1.71% -15.74%
28.32 0.12 0.43% 16.19%
21.63 -0.33 -1.48% -38.91%
66.10 -0.74 -1.11% 26.39%
52.58 -1.45 -2.67% 10.83%
24.61 -0.08 -0.32% -3.53%
136.57 1.36 1.01% 82.39%
79.51 0.83 1.05% -1.12%
23.47 -0.03 -0.13% -5.32%
18.76 -0.47 -2.44% -19.75%
16.63 -0.21 -1.25% -11.96%
22.18 -0.03 -0.14% -5.82%
123.72 0.97 0.79% 38.68%
26.60 -0.09 -0.32% 0.17%
38.66 -0.34 -0.87% 65.50%
77.98 1.98 2.61% 12.17%
68.44 -0.07 -0.10% 41.35%
37.59 -0.68 -1.78% -12.42%
13.04 0.01 0.08% 14.19%
42.85 -0.12 -0.28% -0.95%
48.93 -0.39 -0.79% 8.71%
30.46 0.15 0.49% 9.21%
173.76 0.49 0.28% 15.84%
46.05 0.01 0.02% -12.54%
53.46 -0.41 -0.76% 18.41%
53.97 -0.54 -0.99% 41.58%
59.42 -0.16 -0.28% 9.76%
40.12 -0.10 -0.25% -38.85%
28.66 -0.68 -2.30% 8.17%
18.30 -0.05 -0.25% 4.48%
33.28 -0.11 -0.33% 0.70%
24.40 -0.02 -0.08% -18.12%
74.73 0.97 1.31% -59.48%
68.28 0.50 0.73% -11.94%
48.58 -0.77 -1.56% 13.06%
42.16 -0.29 -0.68% -8.80%
107.49 0.40 0.37% 1.97%
15.98 -0.04 -0.22% -26.12%
20.02 -0.17 -0.84% 6.26%
59.84 -0.82 -1.36% 59.39%
41.34 -1.61 -3.75% 41.96%
31.65 -0.41 -1.28% 24.80%
33.37 -0.13 -0.39% -17.11%
74.70 -0.46 -0.61% 3.06%
16.33 -0.13 -0.76% -22.28%
128.69 -0.56 -0.43% 16.61%
13.95 -0.06 -0.39% -6.72%
16.58 -0.25 -1.49% -32.87%
12.71 0.03 0.24% 49.29%
45.98 -1.01 -2.15% 156.16%
18.79 -0.47 -2.44% -35.80%
23.64 0.67 2.92% -44.88%
17.19 0.10 0.56% 7.91%
4.54 -0.13 -2.68% -3.20%
5.32 -0.05 -0.84% -7.80%
26.64 0.07 0.26% 53.90%
21.67 -0.23 -1.03% -54.30%
12.16 -0.25 -2.02% 31.83%
18.44 -0.93 -4.78% 59.65%
15.11 0.19 1.27% -27.29%
8.64 -0.04 -0.46% -44.40%
6.81 -0.15 -2.09% 26.25%
4.64 -0.05 -0.96% 32.43%
11.16 -0.06 -0.53% -9.85%
10.04 -0.07 -0.69% 13.83%
35.05 -0.64 -1.79% 69.73%
5.86 -0.13 -2.09% 46.50%
26.90 -0.51 -1.86% 150.47%
89.97 -0.01 -0.01% 1.06%
66.00 -0.04 -0.05% 8.23%
40.33 -1.27 -3.05% 10.13%
63.85 -0.30 -0.47% 4.04%
10.24 -0.01 -0.10% 16.70%
15.31 -0.44 -2.76% -64.05%
41.99 0 0% 15.91%
価格 日 年
S&P MidCap 400 1998 -10.69 -0.53% 12.65%
NASDAQ 100 7350 -2.13 -0.03% 24.13%
Dow Jones 25058 -6.38 -0.03% 16.12%
Russell 2000 1696 -4.50 -0.26% 18.18%
S&P VIX 12 -0.01 0.06% 3.57%
S&P 500 2801 -2.66 -0.09% 13.32%



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 - 7/21/2018.