S&P 500

SPX

2730

毎日の変更:

17.50 0.65%

年次変化:

14.04%


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 clients to download millions of rows of historical data, to query our real-time economic calendar and to subscribe to updates.

Interested? Click here to contact us
価格
187.23 0.69 0.37% 21.66%
1,077.19 10.87 1.02% 14.50%
97.41 1.04 1.07% 42.31%
1,578.62 5.08 0.32% 62.62%
182.92 -0.97 -0.53% 23.45%
123.38 -0.86 -0.69% -3.05%
112.19 0.95 0.85% 32.46%
82.07 0.68 0.83% -0.27%
84.39 0.73 0.87% 7.43%
54.00 -0.35 -0.64% 1.87%
30.53 -0.10 -0.32% 32.51%
130.31 0.53 0.41% 39.65%
73.95 0.58 0.79% -14.22%
129.16 1.22 0.95% 21.71%
32.48 -0.27 -0.82% -15.03%
189.67 2.07 1.10% 21.61%
247.31 2.86 1.17% 41.55%
35.72 0.08 0.22% 11.21%
70.41 0.40 0.57% 15.31%
48.39 0.85 1.78% 6.40%
54.05 0.16 0.30% 51.10%
47.10 0.78 1.68% 5.64%
42.40 0.21 0.49% -4.03%
43.55 0.30 0.70% 37.86%
99.19 1.60 1.63% -13.52%
362.75 11.52 3.28% 97.50%
80.15 -0.82 -1.01% -31.07%
103.97 -0.02 -0.01% -3.40%
190.56 -0.66 -0.35% 60.13%
106.16 0.27 0.25% 62.22%
15.37 0.38 2.50% -45.46%
58.53 -0.54 -0.91% -8.60%
145.30 1.13 0.78% -4.81%
201.96 2.70 1.35% 1.74%
161.30 0.40 0.25% 8.85%
55.60 -0.07 -0.13% -22.87%
176.20 -0.34 -0.19% 15.17%
150.73 2.27 1.53% 14.33%
85.44 0.73 0.86% 1.73%
117.01 1.42 1.23% 12.75%
145.31 1.11 0.77% 34.76%
238.06 1.16 0.49% -0.13%
52.59 -0.15 -0.28% -2.79%
71.56 0.24 0.34% 38.76%
241.61 -5.09 -2.06% 73.92%
237.69 0.57 0.24% 10.03%
127.91 2.71 2.16% 5.14%
67.47 -0.71 -1.03% 4.82%
111.80 1.11 1.00% 39.12%
53.97 -0.91 -1.66% 29.55%
57.20 -0.39 -0.68% -3.52%
82.03 0.33 0.40% 6.56%
156.82 1.50 0.97% 27.80%
32.75 0.34 1.03% -17.02%
50.82 0.29 0.57% -1.21%
321.36 0.92 0.29% 16.00%
101.78 0.71 0.70% 32.22%
74.82 0.54 0.73% 4.08%
57.63 0.48 0.83% -5.86%
1,900.00 -5.62 -0.29% 3.91%
159.50 3.82 2.45% 55.93%
538.66 3.20 0.60% 35.93%
237.48 -0.75 -0.31% 71.02%
199.27 0.80 0.40% 15.51%
62.18 0.48 0.77% 42.19%
74.75 -3.62 -4.62% -35.33%
329.34 4.83 1.49% 109.56%
86.27 0.83 0.98% 2.65%
65.42 0.49 0.75% -14.30%
64.56 0.01 0.02% -20.65%
159.62 3.07 1.96% 15.37%
216.26 1.07 0.50% 25.66%
94.07 1.20 1.29% -3.91%
126.10 -0.94 -0.74% 41.78%
134.15 0.46 0.34% -4.01%
278.19 -2.86 -1.02% 11.21%
149.48 0.66 0.44% 25.16%
59.93 0.74 1.25% 55.62%
39.26 -0.39 -0.98% -14.85%
62.28 0.14 0.23% -16.16%
37.78 -0.54 -1.40% 14.75%
102.46 1.01 1.00% 23.58%
70.48 0.87 1.25% 50.18%
177.51 0.94 0.53% 25.89%
254.36 5.11 2.05% 32.72%
55.05 0.26 0.47% -10.31%
37.90 0.20 0.53% 39.13%
73.74 0.20 0.27% -12.32%
205.40 2.36 1.16% 3.87%
137.22 0.19 0.14% 6.60%
233.47 1.45 0.62% 32.21%
48.00 0.16 0.33% -4.29%
172.93 1.69 0.99% 24.73%
56.95 -0.32 -0.56% 21.69%
125.85 -0.34 -0.27% 35.16%
49.54 -0.56 -1.12% 10.63%
163.38 0 0% 18.50%
85.92 0.90 1.06% 41.74%
128.72 -0.10 -0.08% 29.46%
177.05 -1.25 -0.70% 11.11%
329.21 4.59 1.41% 31.97%
63.68 0.54 0.86% -20.10%
125.74 -0.20 -0.16% 8.42%
64.01 0.32 0.49% 24.35%
159.52 -1.21 -0.75% 36.45%
120.22 -1.68 -1.38% 53.05%
153.89 0.18 0.12% -2.35%
101.73 -0.65 -0.63% -2.44%
138.49 -0.25 -0.18% 32.88%
43.57 0.91 2.13% -12.88%
85.28 0.40 0.47% 13.37%
11.32 -0.14 -1.23% 2.00%
64.87 0.06 0.08% 4.54%
158.27 3.02 1.95% 30.04%
76.32 0.39 0.51% 26.55%
225.22 1.01 0.45% 21.89%
297,140.00 2,850.00 0.97% 19.90%
145.44 0.57 0.39% 56.47%
96.68 0.26 0.26% 21.41%
81.52 0.37 0.46% 9.08%
103.49 -1.41 -1.34% -18.56%
159.98 0.10 0.06% 23.23%
43.75 0 0% 55.97%
219.27 -1.01 -0.46% 19.08%
117.35 0.96 0.82% 46.14%
75.56 0.14 0.19% 14.83%
462.12 2.56 0.56% -48.19%
72.45 0.89 1.24% 21.85%
73.17 0.21 0.28% 23.02%
213.87 2.69 1.27% 32.68%
152.58 -0.03 -0.02% 33.65%
54.73 -0.22 -0.40% 29.08%
38.26 -0.11 -0.29% 12.93%
52.41 0.23 0.44% -11.15%
190.49 0.90 0.47% 49.79%
301.98 -6.01 -1.95% -34.50%
102.04 0.15 0.15% 2.13%
121.73 1.44 1.20% 90.68%
54.23 1.23 2.32% 11.84%
15.96 -0.09 -0.56% -18.20%
39.36 -0.42 -1.06% 10.81%
293.94 1.24 0.42% 27.63%
54.32 -0.08 -0.14% 15.28%
388.01 0.53 0.14% 17.11%
94.98 -0.03 -0.03% 12.02%
147.92 -0.05 -0.03% 15.73%
131.02 1.22 0.94% 7.67%
99.88 -2.39 -2.34% 23.60%
65.12 0.16 0.24% -6.19%
81.52 0.03 0.04% 14.87%
142.39 1.09 0.77% 10.92%
203.69 -0.17 -0.08% -5.52%
22.01 -0.19 -0.83% 15.18%
49.79 0.26 0.52% 3.00%
45.70 0.31 0.67% -38.14%
169.20 0.51 0.30% 18.07%
76.92 1.05 1.38% 38.69%
72.20 1.41 1.99% 25.24%
35.72 -0.29 -0.81% -16.21%
156.21 -0.85 -0.54% 31.21%
41.79 -1.01 -2.35% -26.30%
78.73 -0.73 -0.92% 48.60%
63.80 0.66 1.05% 15.14%
30.48 0.15 0.48% 13.76%
146.54 -2.53 -1.70% -5.77%
79.97 1.38 1.75% 2.92%
85.12 0.95 1.13% 41.11%
63.85 0.37 0.57% 16.20%
95.82 0.44 0.46% 27.00%
60.95 0.60 0.99% 46.81%
102.78 -0.37 -0.35% 24.85%
104.37 0.28 0.26% 24.21%
132.39 0.51 0.38% 22.19%
105.03 0.32 0.31% -1.30%
82.43 -0.99 -1.18% 31.94%
67.76 -0.20 -0.29% 15.95%
27.96 -0.39 -1.38% 0.14%
27.76 -0.10 -0.34% -5.31%
81.10 1.16 1.45% 53.42%
174.83 2.48 1.44% 52.07%
199.03 3.00 1.53% 30.16%
82.29 -0.96 -1.16% 15.91%
73.16 0.17 0.23% -40.25%
102.50 0.64 0.63% -9.19%
77.82 0.48 0.61% 30.33%
149.08 2.77 1.89% -4.06%
422.97 1.66 0.39% -2.70%
88.62 0.56 0.64% 20.41%
43.18 0.36 0.83% -34.51%
36.32 0.17 0.47% 9.63%
73.94 0.17 0.23% -8.61%
50.03 0.43 0.87% 13.09%
71.46 0.87 1.23% 33.95%
107.28 0.22 0.21% 0.07%
278.69 -0.61 -0.22% 24.72%
94.87 -0.32 -0.34% 15.57%
209.36 -2.95 -1.39% 20.62%
147.02 1.82 1.25% 7.87%
44.39 1.10 2.53% -3.92%
54.99 -0.10 -0.17% 6.40%
56.39 0 0% -9.13%
34.13 0.07 0.21% -18.97%
43.59 0.01 0.02% -5.85%
182.06 -2.16 -1.17% 14.63%
93.28 -0.98 -1.04% 15.32%
97.03 0.29 0.30% 33.93%
122.02 1.27 1.05% 71.14%
176.75 0.30 0.17% 11.90%
66.08 1.09 1.68% 5.09%
59.08 0.16 0.27% 3.79%
65.10 0.23 0.35% 12.59%
24.91 -0.09 -0.34% -15.03%
159.19 1.57 1.00% -17.08%
119.46 -1.76 -1.45% 3.50%
135.82 -0.08 -0.06% 19.09%
91.75 0.45 0.49% -18.68%
26.89 0.15 0.56% -31.32%
45.00 -7.24 -13.85% -38.69%
60.86 0.75 1.25% -14.65%
137.25 -1.68 -1.21% 21.07%
45.14 0.06 0.12% 8.77%
331.80 10.09 3.14% 7.99%
275.71 3.14 1.15% 10.97%
61.10 -0.34 -0.55% -5.40%
59.63 -0.11 -0.18% -8.77%
61.15 -0.07 -0.11% -22.51%
86.37 1.73 2.04% -1.83%
52.10 0.75 1.46% -22.53%
67.42 0.71 1.06% 8.94%
142.69 1.30 0.92% 14.06%
183.65 1.27 0.70% 15.87%
91.69 1.72 1.91% 2.76%
163.28 2.19 1.36% 85.76%
27.81 -0.23 -0.80% -8.05%
60.35 -0.05 -0.08% -2.00%
30.90 -2.71 -8.06% 26.67%
20.43 0.23 1.14% 15.36%
20.43 0.09 0.42% -10.36%
664.59 12.65 1.94% 0.77%
53.51 0.22 0.40% 9.65%
108.31 2.09 1.97% 23.53%
100.04 0.34 0.34% -6.54%
19.16 -0.18 -0.91% 36.14%
16.66 -0.20 -1.17% 40.83%
42.23 0.31 0.74% 10.90%
39.38 -0.50 -1.24% 1.76%
58.88 0 0% -3.06%
36.15 0.22 0.61% 2.70%
53.33 -0.10 -0.18% -27.04%
78.24 -0.11 -0.14% 51.19%
118.30 -6.00 -4.83% -2.26%
59.08 0.11 0.19% -3.83%
39.28 0.07 0.17% 16.73%
52.80 -0.89 -1.66% -11.51%
38.25 -0.07 -0.18% -5.95%
84.45 -0.59 -0.69% -5.62%
41.75 -0.08 -0.18% 23.12%
118.84 1.39 1.18% -10.36%
71.89 0.71 1.00% 6.47%
65.16 -0.35 -0.53% 14.80%
216.40 -0.11 -0.05% -6.55%
98.75 -0.99 -0.99% -5.93%
115.15 -0.59 -0.51% -19.21%
69.03 1.09 1.60% 6.00%
74.96 0.66 0.88% -10.45%
93.29 0.12 0.13% 15.02%
137.38 1.08 0.79% 32.43%
60.31 -0.15 -0.25% -36.63%
51.31 -0.02 -0.03% 10.71%
21.77 -0.52 -2.33% -26.40%
76.27 0.62 0.82% 25.90%
36.81 -0.53 -1.41% -3.28%
183.35 0.81 0.44% 50.60%
129.50 0.16 0.12% 2.02%
189.19 -0.89 -0.47% 51.18%
109.66 -3.54 -3.13% 6.77%
44.11 0.26 0.58% -11.82%
177.64 1.72 0.98% 26.61%
232.22 3.35 1.46% -8.79%
34.24 0.55 1.63% -32.00%
68.60 -0.82 -1.18% 71.59%
153.83 -0.14 -0.09% 41.71%
15.15 -0.20 -1.30% 19.86%
196.05 0.95 0.49% 11.68%
52.75 -0.12 -0.23% 18.89%
33.68 -0.94 -2.72% -41.42%
26.32 0.01 0.04% -50.14%
56.30 0.10 0.17% -0.21%
52.58 0.20 0.38% -39.65%
106.27 0.01 0.01% 28.14%
80.43 1.28 1.61% -3.29%
76.25 0.29 0.38% -0.16%
42.80 -4.04 -8.63% 25.55%
64.50 -0.66 -1.01% 30.99%
21.05 0.54 2.61% 16.23%
66.36 0.12 0.18% 41.86%
52.52 0.31 0.59% 0.13%
193.98 0.60 0.31% 17.23%
52.43 0.87 1.69% -3.14%
93.42 0.86 0.93% 1.06%
66.54 0.29 0.44% -11.59%
33.36 0.22 0.65% 17.30%
44.01 -0.08 -0.17% -5.26%
116.39 1.65 1.44% -15.23%
35.45 0.26 0.72% 11.16%
37.75 -0.14 -0.37% 1.51%
107.86 -0.27 -0.25% -15.09%
65.17 0.47 0.73% 89.59%
87.13 0.68 0.78% 46.61%
31.13 0.04 0.13% -21.41%
315.43 8.58 2.79% 76.91%
102.56 0.37 0.36% -3.75%
173.70 3.59 2.11% 57.05%
109.05 0.58 0.53% 38.04%
98.43 -0.93 -0.94% 43.40%
31.73 0.13 0.41% 42.67%
66.46 0.56 0.85% 2.20%
23.46 0.18 0.77% -0.09%
219.33 5.61 2.62% -5.40%
91.18 0.97 1.08% 34.27%
102.94 -2.18 -2.07% 0.66%
47.14 -0.38 -0.79% -24.70%
21.80 0.44 2.06% 50.97%
28.66 0.04 0.14% -10.02%
43.30 0.34 0.79% 23.88%
162.74 0.87 0.54% -9.64%
46.56 0.45 0.98% -31.18%
25.27 -0.02 -0.08% -8.77%
22.97 -0.17 -0.71% -27.96%
105.40 -1.33 -1.24% 27.06%
125.06 -0.04 -0.03% -7.94%
68.18 0.03 0.04% 5.38%
71.24 0.47 0.66% 2.46%
89.96 1.11 1.24% 32.18%
38.83 -0.02 -0.05% -14.36%
91.26 -0.24 -0.26% 22.35%
75.61 -0.60 -0.79% 5.96%
72.88 1.09 1.51% 39.43%
109.07 0.20 0.18% 20.35%
212.56 1.96 0.93% -10.79%
104.26 0.95 0.91% 11.31%
111.62 -0.33 -0.29% 16.28%
57.15 0.60 1.06% 33.62%
60.44 0.68 1.14% 16.21%
52.32 0.35 0.67% 26.47%
27.46 0.15 0.55% -22.08%
36.75 0.44 1.20% 18.21%
88.77 0.05 0.05% -12.33%
128.34 0.85 0.67% 42.55%
39.70 -0.25 -0.63% -13.21%
66.14 -0.37 -0.55% 28.02%
167.45 -0.75 -0.45% 8.80%
86.35 1.19 1.40% -1.20%
98.87 0.72 0.73% -14.79%
29.93 0.35 1.17% 28.49%
32.70 0.66 2.06% -6.06%
9.18 -0.11 -1.13% 522.37%
89.80 -0.25 -0.28% 31.61%
85.66 -0.01 -0.01% 14.60%
67.09 0.93 1.41% 81.96%
26.68 -0.06 -0.23% -9.97%
94.03 0.05 0.05% -8.26%
72.14 0.18 0.25% 35.97%
118.96 0.93 0.79% -0.77%
52.55 -1.38 -2.56% -7.01%
154.60 0.26 0.17% 51.39%
110.27 0.85 0.78% 32.55%
55.79 0.34 0.61% 33.18%
75.22 -0.91 -1.19% 57.46%
15.72 0.08 0.51% 19.77%
76.40 -1.69 -2.16% -10.28%
54.84 0.25 0.46% -6.35%
44.50 0.94 2.16% 1.37%
20.17 0.09 0.44% 5.50%
118.95 0.41 0.35% 24.35%
58.06 0.01 0.01% 44.33%
73.79 1.03 1.41% 31.07%
431.84 -6.62 -1.51% -10.56%
42.71 0.20 0.46% -19.34%
42.10 0.75 1.80% 48.82%
174.24 1.96 1.14% 35.56%
24.45 0.06 0.25% -2.24%
33.66 -0.02 -0.06% 110.84%
63.66 -0.07 -0.11% 67.26%
23.81 -0.10 -0.40% -3.31%
28.28 0.34 1.22% 22.42%
26.04 -0.09 -0.33% -18.11%
64.15 0.39 0.61% 21.31%
45.86 0.39 0.85% 9.09%
21.46 0.01 0.02% -15.71%
116.89 1.63 1.41% 71.28%
78.37 1.48 1.92% -1.38%
23.28 0.17 0.71% -5.71%
19.28 -0.02 -0.10% -22.71%
14.06 0.07 0.46% -22.75%
18.34 0.20 1.07% -11.61%
119.70 0.43 0.36% 30.86%
22.62 0.01 0.04% -13.65%
34.10 0.26 0.77% 45.66%
76.20 -0.02 -0.03% 22.61%
64.45 0.68 1.07% 38.57%
37.93 -0.06 -0.16% -5.60%
12.10 0.15 1.26% 6.51%
38.75 0.09 0.23% -10.20%
50.12 0.38 0.75% 9.31%
34.04 0.02 0.04% 6.05%
154.40 2.56 1.69% -5.77%
42.55 0.40 0.95% -17.06%
70.00 -1.41 -1.97% 92.02%
54.61 0.31 0.57% 48.54%
72.56 0.53 0.74% 21.18%
34.22 -0.03 -0.09% -47.69%
29.85 0.91 3.14% -11.79%
18.82 0.18 0.94% 12.02%
36.65 -0.07 -0.18% 15.98%
28.04 0.24 0.86% 8.68%
71.55 -0.37 -0.51% -60.45%
63.81 -0.09 -0.14% -24.20%
47.29 1.00 2.16% 19.36%
44.94 0.35 0.78% -8.57%
96.15 1.86 1.97% -3.45%
14.93 -0.25 -1.65% -31.83%
17.99 0.004 0.02% 0.39%
47.94 -0.04 -0.07% 11.51%
38.42 -0.34 -0.88% 32.71%
31.34 -0.52 -1.62% 17.07%
39.03 -0.11 -0.27% 2.35%
67.32 -1.36 -1.98% 5.30%
15.09 -0.57 -3.64% -40.38%
125.38 1.86 1.51% 18.84%
14.29 0.18 1.24% 1.49%
18.65 0.10 0.54% -15.15%
13.67 0.03 0.18% 30.19%
42.23 -0.15 -0.34% 120.58%
18.07 -0.06 -0.33% -48.81%
22.03 -0.36 -1.61% -49.34%
16.35 -0.24 -1.45% 1.93%
4.48 0.42 10.34% -21.82%
4.51 -0.14 -3.01% -35.83%
28.39 -0.20 -0.70% 79.57%
15.85 0.14 0.89% -60.41%
13.54 0.39 2.93% 21.65%
19.51 0.55 2.88% 43.04%
12.40 -1.22 -8.96% -48.44%
9.22 0.07 0.71% -39.30%
7.17 0.10 1.34% -6.40%
3.58 0.20 5.92% -0.83%
6.08 -0.12 -1.94% -48.65%
11.49 -0.12 -0.99% 49.61%
33.62 0.14 0.42% 94.11%
5.96 -0.04 -0.58% 29.57%
19.83 0.29 1.48% 56.45%
89.97 -0.01 -0.01% 1.06%
66.00 -0.04 -0.05% 8.23%
50.41 -0.30 -0.58% 53.08%
65.62 1.18 1.82% 16.93%
10.24 -0.01 -0.10% 16.70%
13.49 0.18 1.35% -68.33%
41.99 0 0% 15.91%
価格
S&P MidCap 400 1943 -4.91 -0.25% 12.95%
NASDAQ 100 6888 22.81 0.33% 20.86%
Dow Jones 24991 277.56 1.12% 19.61%
Russell 2000 1626 1.34 0.08% 18.12%
S&P VIX 13 -0.01 -0.01% 2.49%
S&P 500 2730 17.50 0.65% 14.04%



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 - 5/21/2018.