上場インデックスファンド米国株式(S&P500)（1547）のイベントチャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2026/03/27～2026/08/21

イベント情報＆株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
08/21	13,210	13,340	13,200	13,340	+0.38%	9,920	-	+0.62%
08/20	13,285	13,315	13,270	13,290	-0.04%	15,044	-	+0.24%
08/19	13,335	13,340	13,290	13,295	-0.82%	3,591	-	+0.29%
08/18	13,415	13,435	13,375	13,405	-0.59%	8,331	-	+1.12%
08/17	13,480	13,485	13,450	13,485	-0.11%	11,633	-	+1.77%
08/14	13,520	13,530	13,490	13,500	+0.45%	21,615	-	+1.96%
08/13	13,415	13,440	13,405	13,440	+0.34%	12,823	-	+1.6%
08/12	13,380	13,400	13,365	13,395	+0.26%	15,308	-	+1.32%
08/10	13,285	13,375	13,280	13,360	+0.64%	15,711	-	+1.15%
08/07	13,280	13,290	13,250	13,275	+0.34%	11,127	-	+0.58%
08/06	13,250	13,270	13,230	13,230	-0.68%	4,169	-	+0.27%
08/05	13,275	13,320	13,265	13,320	+1.95%	31,236	-	+0.95%
08/04	13,020	13,065	13,000	13,065	+1.95%	13,033	-	-0.92%
08/03	12,880	12,915	12,685	12,815	-1.65%	47,801	-	-2.78%
07/31	13,035	13,070	12,985	13,030	-0.04%	28,954	-	-1.17%
07/30	13,040	13,075	13,025	13,035	-1.21%	47,327	-	-1.13%
07/29	13,280	13,285	13,140	13,195	+0.15%	21,121	-	+0.11%
07/28	13,190	13,200	13,135	13,175	-0.94%	30,348	-	+0.02%
07/27	13,285	13,390	13,240	13,300	+0.76%	11,893	-	+0.98%
07/24	13,195	13,215	13,165	13,200	-0.6%	4,865	-	+0.28%
07/23	13,280	13,310	13,260	13,280	+0.04%	10,956	-	+0.93%
07/22	13,305	13,310	13,275	13,275	+0.53%	13,511	-	+0.95%
07/21	13,150	13,210	13,125	13,205	+0.11%	24,978	-	+0.46%
07/17	13,265	13,265	13,165	13,190	-1.2%	13,119	-	+0.37%
07/16	13,340	13,360	13,315	13,350	+0.15%	22,499	-	+1.69%
07/15	13,315	13,335	13,295	13,330	+0.38%	23,945	-	+1.73%
07/14	13,245	13,280	13,200	13,280	-0.11%	36,680	-	+1.51%
07/13	13,285	13,310	13,240	13,295	+0.57%	32,858	-	+1.74%
07/10	13,295	13,415	13,195	13,220	-0.11%	30,686	-	+1.29%
07/09	13,210	13,235	13,195	13,235	+0.19%	41,763	-	+1.44%
07/08	13,205	13,245	13,195	13,210	-0.15%	9,616	-	+1.3%
07/07	13,265	13,290	13,195	13,230	+0.92%	15,339	-	+1.46%
07/06	13,185	13,205	13,110	13,110	0%	25,103	-	+0.57%
07/03	13,130	13,195	13,095	13,110	-0.61%	7,872	-	+0.54%
07/02	13,230	13,315	13,185	13,190	-0.08%	43,785	-	+1.17%
07/01	13,230	13,240	13,185	13,200	+0.65%	18,689	-	+1.29%
06/30	13,070	13,150	13,060	13,115	+1%	28,503	-	+0.7%
06/29	12,975	12,990	12,930	12,985	+1.01%	40,739	-	-0.26%
06/26	12,935	12,950	12,810	12,855	-1.38%	16,039	-	-1.27%
06/25	13,015	13,050	12,975	13,035	+0.58%	11,064	-	+0.1%
06/24	12,950	12,970	12,925	12,960	-0.08%	6,291	-	-0.41%
06/23	13,100	13,120	12,970	12,970	-1.37%	18,255	-	-0.26%
06/22	13,060	13,150	13,060	13,150	+0.5%	23,449	-	+1.19%
06/19	13,125	13,150	13,065	13,085	+0.15%	19,458	-	+0.83%
06/18	13,035	13,075	13,030	13,065	-0.34%	22,473	-	+0.76%
06/17	13,105	13,125	13,105	13,110	-0.3%	11,085	-	+1.2%
06/16	13,135	13,245	13,115	13,150	+0.46%	21,809	-	+1.64%
06/15	13,010	13,090	13,010	13,090	+1.67%	38,826	-	+1.33%
06/12	12,885	12,895	12,850	12,875	+1.18%	14,209	-	-0.18%
06/11	12,625	12,735	12,610	12,725	-0.7%	17,428	-	-1.23%
06/10	12,835	12,855	12,785	12,815	-0.77%	17,976	-	-0.46%
06/09	12,870	12,925	12,840	12,915	+0.23%	13,240	-	+0.47%
06/08	12,870	12,905	12,840	12,885	-1.64%	28,710	-	+0.39%
06/05	13,135	13,140	13,085	13,100	+0.08%	7,706	-	+2.23%
06/04	13,065	13,090	13,050	13,090	-0.68%	29,918	-	+2.38%
06/03	13,220	13,225	13,180	13,180	+0.27%	15,472	-	+3.33%
06/02	13,145	13,150	13,105	13,145	-0.19%	43,228	-	+3.33%
06/01	13,130	13,170	13,130	13,170	+0.53%	24,271	-	+3.82%
05/29	13,080	13,105	13,065	13,100	+0.61%	25,285	-	+3.56%
05/28	13,030	13,050	12,975	13,020	+0.15%	24,196	-	+3.22%
05/27	13,010	13,025	12,995	13,000	+0.08%	11,257	-	+3.33%
05/26	13,000	13,000	12,965	12,990	-0.27%	32,449	-	+3.54%
05/25	12,975	13,025	12,965	13,025	+0.93%	26,522	-	+4.14%
05/22	12,875	12,910	12,870	12,905	+0.7%	30,475	-	+3.55%
05/21	12,765	12,835	12,755	12,815	+0.75%	29,307	-	+3.22%
05/20	12,710	12,720	12,665	12,720	-0.31%	13,885	-	+2.8%
05/19	12,770	12,795	12,720	12,760	+0.55%	17,691	-	+3.48%
05/18	12,745	12,745	12,685	12,690	-0.94%	27,770	-	+3.28%
05/15	12,885	12,900	12,805	12,810	+0.2%	20,600	-	+4.7%
05/14	12,775	12,790	12,735	12,785	+0.71%	20,515	-	+4.98%
05/13	12,635	12,695	12,635	12,695	+0.44%	19,230	-	+4.72%
05/12	12,645	12,660	12,585	12,640	+0.4%	66,043	-	+4.77%
05/11	12,555	12,600	12,555	12,590	+0.52%	36,136	-	+4.83%
05/08	12,485	12,525	12,485	12,525	+0.36%	51,517	-	+4.83%
05/07	12,505	12,605	12,450	12,480	+1.18%	27,208	-	+4.96%
05/01	12,300	12,340	12,300	12,335	-0.6%	20,074	-	+4.16%
04/30	12,445	12,465	12,385	12,410	+0.24%	20,045	-	+5.14%
04/28	12,415	12,525	12,370	12,380	-0.04%	11,150	-	+5.25%
04/27	12,370	12,400	12,360	12,385	+0.49%	31,629	-	+5.69%
04/24	12,335	12,350	12,310	12,325	+0.04%	9,969	-	+5.6%
04/23	12,330	12,335	12,250	12,320	+0.49%	24,091	-	+5.88%
04/22	12,265	12,280	12,255	12,260	-0.2%	18,973	-	+5.62%
04/21	12,260	12,285	12,260	12,285	+0.61%	21,148	-	+6.11%
04/20	12,205	12,215	12,190	12,210	+0.21%	32,373	-	+5.74%
04/17	12,155	12,185	12,155	12,185	+0.41%	46,629	-	+5.77%
04/16	12,110	12,135	12,090	12,135	+1.04%	19,350	-	+5.56%
04/15	12,000	12,030	11,995	12,010	+1.01%	32,689	-	+4.65%
04/14	11,890	11,900	11,875	11,890	+1.32%	17,461	-	+3.76%
04/13	11,685	11,735	11,670	11,735	-0.38%	7,537	-	+2.58%
04/10	11,750	11,790	11,750	11,780	+0.99%	15,745	-	+2.98%
04/09	11,655	11,670	11,630	11,665	+0.17%	30,439	-	+2.03%
04/08	11,640	11,670	11,605	11,645	+2.1%	59,671	-	+1.89%
04/07	11,430	11,450	11,395	11,405	0%	5,539	-	-0.2%
04/06	11,330	11,405	11,330	11,405	+0.22%	4,820	-	-0.26%
04/03	11,365	11,400	11,365	11,380	+1.47%	7,127	-	-0.55%
04/02	11,320	11,335	11,200	11,215	-0.66%	35,843	-	-2.1%
04/01	11,260	11,290	11,245	11,290	+2.13%	30,531	-	-1.59%
03/31	10,965	11,100	10,940	11,055	-0.05%	16,410	-	-3.71%
03/30	10,990	11,060	10,965	11,060	-1.99%	26,341	-	-3.83%
03/27	11,265	11,285	11,230	11,285	-0.66%	13,649	-	-2.05%

上場インデックスファンド米国株式(S&P500)（1547）のイベントチャート

2026/03/27～2026/08/21

イベント情報＆株価推移

開示資料

決算

株式

チャート