S&P500の推移(長期チャート)

2021年10月22日取引終了時の株価は、4544.9円(前日比:ー4.89)です。チャート:3カ月足 期間: 上昇日数:8633 変動なし:75 下落:7566

株価チャートの下にある各種ボタンから、ローソク足のデザインを変更することができます。

S&P500は、アメリカの代表的な株価指数で、ニューヨーク証券取引所、NYSE MKT、NASDAQに上場している大型株から500銘柄を選び、時価総額加重平均から求めたものです。


TOP日経平均株価TOPIXNYダウS&P500ナスダックDAX指数上海総合株価指数香港ハンセン株価指数原油価格(WTI)金価格(NY)銀価格(先物)プラチナ価格ドル円

期間指定


    季節性を見るドル円との連動性金と原油の連動性ダウと金の連動性ダウと原油の連動性

ここにS&P500の日足のローソク足チャートが表示されていない時は、上記の「動かない時の対処法」をご参照ください。

テクニカル指標を表示する 解説:移動平均線の見方一目均衡表

短期
中期
長期
期間

短期
中期
長期
短期
長期
陰線
陰線枠
陽線
陽線枠
出来高
背景色
目盛




チャートが表示されない時の対処法株価チャートの見方関連銘柄200日移動平均日経平均株価の推移33業種ランキング

レポート

株価

並び順>1段目:日にち 2段目:前日比 3段目:騰落率(%) 4段目:始値 5段目:高値 6段目:安値 7段目:終値

1957
03/04
-
-
44.06
47.43
43.75
47.43

06/03
-2.21
-4.66
47.37
49.13
43.89
45.22
73938840

09/03
-3.5
-7.74
45.44
45.44
38.97
41.72
82805534

12/02
-0.88
-2.11
41.36
42.46
39.38
40.84
80255539
1958
03/03
3.25
7.96
41.13
44.09
41.13
44.09
83916650

06/02
3.66
8.3
44.31
48.16
44.31
47.75
104633320

09/02
4.73
9.91
48
53.24
47.97
52.48
134061070

12/01
2.93
5.58
52.69
56.04
52.46
55.41
124983330
1959
03/02
3.27
5.9
55.73
58.68
55.44
58.68
127344460

06/01
0.92
1.57
58.63
60.71
56.36
59.6
103477800

09/01
-1.32
-2.21
58.87
58.92
55.14
58.28
101849982

12/01
-2.16
-3.71
58.7
60.39
54.73
56.12
109238910
1960
03/01
-0.29
-0.52
56.01
56.59
53.47
55.83
106555570

06/01
1.13
2.02
55.89
58.07
54.17
56.96
108705570

09/01
-1.42
-2.49
57.09
57.09
52.2
55.54
98455540

12/01
7.9
14.22
55.3
63.44
55.3
63.44
143927780
1961
03/01
3.12
4.92
63.43
68.68
63.38
66.56
174305540

06/01
1.5
2.25
66.56
68.44
64.41
68.06
119677770

09/01
3.25
4.78
68.19
71.84
65.77
71.31
124761160

12/01
-1.36
-1.91
71.78
72.64
67.55
69.95
127388900
1962
03/01
-10.32
-14.75
69.95
71.44
53.13
59.63
135950030

06/01
-0.51
-0.86
59.63
60.33
51.35
59.12
141511100

09/04
3.14
5.31
59.12
62.78
52.55
62.26
132000000

12/03
2.03
3.26
62.26
66.95
61.28
64.29
145533330
1963
03/01
6.51
10.13
64.29
71.14
63.8
70.8
158955540

06/03
1.7
2.4
70.8
72.7
67.54
72.5
143633350

09/03
0.73
1.01
72.5
75.18
69.48
73.23
179427780

12/02
4.57
6.24
73.23
78.31
73.02
77.8
168549980
1964
03/02
2.57
3.3
77.8
81.81
77.5
80.37
186888860

06/01
1.46
1.82
80.37
84.33
78.15
81.83
156122230

09/01
2.59
3.17
81.83
86.8
81.56
84.42
172199990

12/01
3.01
3.57
84.42
88.19
82.65
87.43
180788870
1965
03/01
0.99
1.13
87.43
90.68
85.65
88.42
196744480

06/01
-1.25
-1.41
88.42
88.8
80.73
87.17
179100010

09/01
4.44
5.09
87.17
93.3
86.69
91.61
259100030

12/01
-0.39
-0.43
91.61
94.72
89.2
91.22
299861120
1966
03/01
-5.09
-5.58
91.22
93.02
83.18
86.13
304894440

06/01
-9.04
-10.5
86.13
88.19
73.91
77.09
234827810

09/01
3.36
4.36
77.09
83.01
72.28
80.45
228900010

12/01
6.33
7.87
80.45
89
79.43
86.78
308572210
1967
03/01
2.3
2.65
86.78
95.25
86.67
89.08
350394450

06/01
4.56
5.12
89.08
96.67
87.19
93.64
353955530

09/01
0.36
0.38
93.64
98.31
90.09
94
356205540

12/01
-4.64
-4.94
94
97.84
86.73
89.36
370338900
1968
03/01
9.32
10.43
89.36
100.19
86.99
98.68
433338930

06/03
0.18
0.18
98.72
103.67
95.79
98.86
385394420

09/03
9.51
9.62
98.86
109.09
98.31
108.37
417972330

12/02
-10.24
-9.45
108.37
109.37
96.63
98.13
411983380
1969
03/03
5.33
5.43
98.13
106.74
97.06
103.46
384788910

06/02
-7.95
-7.68
103.46
103.75
88.04
95.51
369477810

09/02
-1.7
-1.78
95.51
99.23
91.66
93.81
412699910

12/01
-4.31
-4.59
93.81
94.47
84.42
89.5
401011130
1970
03/02
-12.95
-14.47
89.5
91.07
68.61
76.55
385677810

06/01
4.97
6.49
76.55
82.47
70.69
81.52
373805600

09/01
5.68
6.97
81.52
87.75
79.95
87.2
441638900

12/01
9.55
10.95
87.2
99.59
86.11
96.75
586066620
1971
03/01
2.88
2.98
96.75
105.6
96.11
99.63
610455560

06/01
-0.6
-0.6
99.63
102.07
92.81
99.03
494083400

09/01
-5.04
-5.09
99.03
102.25
89.34
93.99
449561210

12/01
12.58
13.38
93.99
107.16
93.95
106.57
629683430
1972
03/01
2.96
2.78
106.57
111.48
103.83
109.53
615272400

06/01
1.56
1.42
109.53
113.45
104.43
111.09
533522150

09/01
5.58
5.02
111.09
117.91
106.27
116.67
538366630

12/01
-4.99
-4.28
116.67
121.74
109.8
111.68
587039000
1973
03/01
-6.73
-6.03
111.68
115.61
101.36
104.95
532583360

06/01
-0.7
-0.67
104.95
111.04
99.74
104.25
472744480

09/04
-8.29
-7.95
104.25
112.82
94.88
95.96
639927730

12/03
0.26
0.27
95.83
100.94
89.53
96.22
557966810
1974
03/01
-8.94
-9.29
96.22
101.05
85.87
87.28
466122120

06/03
-15.13
-17.34
87.28
93.76
69.37
72.15
444183350

09/03
-2.18
-3.02
72.15
77.41
60.96
69.97
524411110

12/02
11.62
16.61
69.8
83.56
64.13
81.59
650744420
1975
03/03
9.56
11.72
81.59
93.51
79.66
91.15
756916740

06/02
-4.27
-4.68
91.32
96.58
82.21
86.88
650083510

09/02
4.36
5.02
86.88
92.33
81.56
91.24
533038890

12/01
8.47
9.28
91.24
103.07
86.15
99.71
878294330
1976
03/01
0.47
0.47
99.71
104.63
98.23
100.18
709872220

06/01
2.73
2.73
100.18
106.78
97.97
102.91
643150000

09/01
-0.81
-0.79
102.91
108.72
98.18
102.1
642866930

12/01
-2.28
-2.23
102.1
107.97
98.82
99.82
797005040
1977
03/01
-3.7
-3.71
99.82
102.7
95.52
96.12
701983230

06/01
0.65
0.68
96.12
102.57
95.04
96.77
761822330

09/01
-1.94
-2
96.77
98.43
90.01
94.83
717677810

12/01
-7.79
-8.21
94.83
95.67
86.58
87.04
693172460
1978
03/01
10.2
11.72
87.04
100.32
86.45
97.24
1093849820

06/01
6.05
6.22
97.24
106.27
93.59
103.29
1151516820

09/01
-8.59
-8.32
103.29
108.05
91.65
94.7
1038466820

12/01
1.58
1.67
95.01
102.59
92.64
96.28
879933600
1979
03/01
2.8
2.91
96.28
103.95
95.98
99.08
1052327800

06/01
10.24
10.34
99.08
109.84
98.57
109.32
1245277800

09/04
-3.16
-2.89
109.32
112.16
99.06
106.16
1236399900

12/03
7.5
7.06
106.16
120.22
103.26
113.66
1569433200
1980
03/03
-2.42
-2.13
113.66
114.34
94.23
111.24
1286394400

06/02
11.14
10.01
111.24
127.78
109.77
122.38
1565049800

09/02
18.14
14.82
122.38
141.96
121.79
140.52
1709783000

12/01
-9.25
-6.58
140.52
140.66
124.66
131.27
1554155610
1981
03/02
1.32
1.01
131.27
138.38
128.56
132.59
1779683800

06/01
-9.8
-7.39
132.59
135.66
122.29
122.79
1653050300

09/01
3.56
2.9
122.79
126.97
110.19
126.35
1635900200

12/01
-13.24
-10.48
126.35
127.32
110.03
113.11
1611111100
1982
03/01
-1.23
-1.09
113.11
119.92
104.46
111.88
1906466500

06/01
7.63
6.82
111.97
120.26
102.2
119.51
2182494300

09/01
19.02
15.91
119.52
144.36
117.84
138.53
3040910900

12/01
9.53
6.88
138.56
150.88
134.79
148.06
2863960900
1983
03/01
14.32
9.67
148.07
166.99
148.07
162.38
3134400000

06/01
2.02
1.24
162.38
171.6
158.5
164.4
2928033100

09/01
2
1.22
164.4
172.65
161.63
166.4
2971689000

12/01
-9.34
-5.61
166.37
169.54
152.13
157.06
3331850200
1984
03/01
-6.51
-4.14
157.06
162.11
148.68
150.55
3062222200

06/01
16.13
10.71
150.55
168.8
147.26
166.68
3334439200

09/04
-3.1
-1.86
166.68
170.41
160.02
163.58
3131205000

12/03
17.6
10.76
163.58
183.95
161.54
181.18
3694072300
1985
03/01
8.37
4.62
181.18
189.98
176.53
189.55
3602949200

06/03
-0.92
-0.49
189.55
196.07
185.03
188.63
3612927500

09/03
13.54
7.18
188.63
203.4
179.45
202.17
3804872200

12/02
24.75
12.24
202.17
227.92
200.1
226.92
4768050300
1986
03/03
20.43
9
226.92
249.19
222.18
247.35
5075134100

06/02
5.58
2.26
246.04
254.24
231.92
252.93
4656333200

09/02
-3.71
-1.47
252.93
254.13
228.08
249.22
5068815700

12/01
34.98
14.04
249.22
287.55
241.28
284.2
5992805000
1987
03/02
5.9
2.08
284.17
303.64
275.67
290.1
6285835200

06/01
39.7
13.68
290.12
337.89
286.93
329.8
6457669000

09/01
-99.5
-30.17
329.81
332.18
216.46
230.3
7448461200

12/01
37.52
16.29
230.32
267.82
221.24
267.82
6174829600
1988
03/01
-5.66
-2.11
267.82
272.64
248.85
262.16
5858387500

06/01
-0.64
-0.24
262.16
276.88
256.52
261.52
6095917700

09/01
12.18
4.66
261.52
283.95
256.98
273.7
5165239000

12/01
15.16
5.54
273.68
300.57
270.47
288.86
5329668200
1989
03/01
31.66
10.96
288.86
323.06
286.45
320.52
5827276500

06/01
30.93
9.65
320.51
352.73
314.38
351.45
6202624000

09/01
-5.46
-1.55
351.45
360.44
327.12
345.99
5599917900

12/01
-14.1
-4.08
346.01
360.59
319.83
331.89
5538135400
1990
03/01
29.34
8.84
331.89
362.26
327.76
361.23
5378433600

06/01
-38.67
-10.71
361.26
369.78
306.18
322.56
5900308500

09/04
-0.34
-0.11
322.56
326.52
294.51
322.22
5282747000

12/03
44.85
13.92
322.23
370.96
309.35
367.07
6155687800
1991
03/01
22.76
6.2
367.07
391.26
363.73
389.83
6491567400

06/03
5.6
1.44
389.81
396.82
367.98
395.43
5807843400

09/03
-20.21
-5.11
395.43
398.22
371.63
375.22
6156106400

12/02
37.48
9.99
375.11
421.18
371.36
412.7
7616220700
1992
03/02
2.65
0.64
412.68
418.75
392.41
415.35
6681145200

06/01
-1.32
-0.32
415.35
425.14
399.92
414.03
6766034000

09/01
17.32
4.18
414.03
431.93
396.8
431.35
7044236700

12/01
12.03
2.79
431.35
450.04
426.88
443.38
8666361000
1993
03/01
6.81
1.54
443.38
456.76
432.3
450.19
9293757000

06/01
13.37
2.97
450.23
463.56
441.4
463.56
9088406000

09/01
-1.77
-0.38
463.55
471.1
449.64
461.79
9649882200

12/01
5.35
1.16
461.93
482.85
461.45
467.14
10150945200
1994
03/01
-10.64
-2.28
467.19
471.09
435.86
456.5
10353331000

06/01
18.99
4.16
456.5
477.59
439.83
475.49
9573070000

09/01
-21.8
-4.58
475.49
475.49
444.18
453.69
10416004700

12/01
33.7
7.43
453.55
489.19
442.88
487.39
10852049000
1995
03/01
46.01
9.44
487.39
533.41
479.7
533.4
12030620000

06/01
28.48
5.34
533.4
565.62
526
561.88
12227906000

09/01
43.49
7.74
561.88
608.69
561.01
605.37
12610164800

12/01
35.05
5.79
605.37
664.23
597.29
640.42
14241977200
1996
03/01
28.7
4.48
640.42
681.1
624.14
669.12
14878290000

06/03
-17.13
-2.56
669.12
680.32
605.88
651.99
13422789000

09/03
105.03
16.11
651.99
762.12
643.97
757.02
14739771780

12/02
33.8
4.46
757.02
817.68
716.69
790.82
16911626400
1997
03/03
57.46
7.27
790.82
851.87
733.54
848.28
17045712000

06/02
51.19
6.03
848.28
964.17
838.82
899.47
18567873000

09/02
55.93
6.22
899.47
983.12
855.27
955.4
19763269000

12/01
93.9
9.83
955.4
1051.6
912.83
1049.3
20194037600
1998
03/02
41.5
3.96
1049.3
1132.9
1030.8
1090.8
21584882000

06/01
-133.52
-12.24
1090.8
1190.5
957.28
957.28
23787959000

09/01
206.32
21.55
957.28
1192.9
923.32
1163.6
26759452000

12/01
74.7
6.42
1163.6
1283.8
1136.8
1238.3
25528229000
1999
03/01
63.5
5.13
1238.3
1375.9
1216
1301.8
29114424000

06/01
18.6
1.43
1301.8
1420.3
1267.7
1320.4
26239252000

09/01
68.6
5.2
1320.4
1425.3
1233.7
1389
29808624000

12/01
-22.6
-1.63
1388.9
1478.3
1325
1366.4
34470608000
2000
03/01
54.2
3.97
1366.3
1553.1
1339.3
1420.6
36756089000

06/01
97
6.83
1426.7
1525.3
1414.1
1517.6
33995058000

09/01
-202.7
-13.36
1520.7
1530
1295
1314.9
37401112000

12/01
-78.1
-5.94
1319.7
1388.8
1215.3
1236.8
40602778000
2001
03/01
19
1.54
1237.1
1315.8
1081.1
1255.8
43190282000

06/01
-122.3
-9.74
1257.8
1286.5
1124.8
1133.5
39944969000

09/04
4.3
0.38
1133.4
1163.3
944.07
1137.8
45170324000

12/03
-31.1
-2.73
1135.4
1176.9
1074.3
1106.7
44956877000
2002
03/01
-39.6
-3.58
1106.7
1173.9
1048.9
1067.1
45576442000

06/03
-151.03
-14.15
1067.1
1070.7
775.68
916.07
56393668000

09/03
20.24
2.21
916.07
941.85
768.58
936.31
52656107000

12/02
-95.16
-10.16
941.55
954.4
806.31
841.15
45543619000
2003
03/03
122.44
14.56
843.82
965.38
788.9
963.59
50389864000

06/02
44.41
4.61
965.31
1015.4
960.84
1008
48696709000

09/02
50.2
4.98
1008
1063.6
990.34
1058.2
48167686000

12/01
86.7
8.19
1061.8
1158.9
1053.5
1144.9
49247063000
2004
03/01
-24.3
-2.12
1146.1
1163
1076.3
1120.6
52520108000

06/01
-16.4
-1.46
1120.6
1146.3
1060.7
1104.2
46334391000

09/01
69.6
6.3
1103.3
1188.4
1090.2
1173.8
49333970000

12/01
29.8
2.54
1173.8
1217.9
1163.7
1203.6
51054836000
2005
03/01
-12.1
-1.01
1204.7
1229.1
1136.2
1191.5
67644667000

06/01
28.8
2.42
1191
1245.8
1183.5
1220.3
66571545000

09/01
29.1
2.38
1219.7
1270.6
1168.2
1249.4
77596742000

12/01
31.2
2.5
1249.4
1297.5
1245.7
1280.6
74348758000
2006
03/01
-10.6
-0.83
1281.6
1326.7
1245.3
1270
82514608000

06/01
33.8
2.66
1270.2
1306.7
1219.2
1303.8
84281729000

09/01
96.8
7.42
1303.8
1407.8
1290.9
1400.6
89521648000

12/01
6.2
0.44
1400.6
1461.5
1385.9
1406.8
86727722000
2007
03/01
123.8
8.8
1402.9
1535.5
1364.1
1530.6
105340420000

06/01
-56.7
-3.7
1530.6
1555.9
1370.6
1473.9
126134446000

09/04
7.2
0.49
1473.9
1576
1406.1
1481.1
122266216000

12/03
-150.5
-10.16
1481.1
1523.5
1270
1330.6
134351722000
2008
03/03
69.7
5.24
1330.6
1440.2
1256.9
1400.3
144532380000

06/02
-117.5
-8.39
1400.3
1404
1200.4
1282.8
171033664000

09/02
-386.56
-30.13
1282.8
1303
741.02
896.24
230828090000

12/01
-161.15
-17.98
896.24
943.85
734.52
735.09
194148494000
2009
03/02
184.05
25.04
735.09
930.17
666.79
919.14
240174410000

06/01
101.46
11.04
919.14
1038.2
869.32
1020.6
186304560000

09/01
75
7.35
1020.6
1113.6
991.97
1095.6
172604440000

12/01
8.8
0.8
1095.6
1150.4
1044.5
1104.4
147235673000
2010
03/01
-15
-1.36
1105.3
1219.8
1040.7
1089.4
193382310000

06/01
-40.1
-3.68
1087.3
1131.2
1010.9
1049.3
161457260000

09/01
131.2
12.5
1049.7
1227
1049.7
1180.5
142375987000

12/01
146.7
12.43
1186.6
1344
1186.6
1327.2
129096170000
2011
03/01
18
1.36
1328.6
1370.5
1249
1345.2
138100833000

06/01
-126.4
-9.4
1345.2
1356.4
1101.5
1218.8
153135630000

09/01
28.1
2.31
1219.1
1292.6
1074.7
1246.9
158403046000

12/01
118.7
9.52
1246.9
1378
1202.3
1365.6
129275380000
2012
03/01
-55.3
-4.05
1365.9
1422.3
1291.9
1310.3
136434390000

06/01
96.2
7.34
1309.8
1426.6
1266.7
1406.5
124983350000

09/04
9.6
0.68
1406.5
1474.5
1343.3
1416.1
118347709000

12/03
98.5
6.96
1416.3
1530.9
1398.1
1514.6
117505627000
2013
03/01
116.1
7.67
1514.6
1687.1
1501.4
1630.7
123373570000

06/03
2.2
0.13
1631.7
1709.6
1560.3
1632.9
115475790000

09/03
172.9
10.59
1635.9
1813.5
1633.4
1805.8
114694434000

12/02
53.6
2.97
1806.5
1867.9
1737.9
1859.4
116975731000
2014
03/03
64.1
3.45
1857.6
1924
1814.3
1923.5
115058070000

06/02
79.8
4.15
1923.8
2005
1904.7
2003.3
104410640000

09/02
64.2
3.2
2004
2075.7
1820.6
2067.5
124455690000

12/01
37
1.79
2065.7
2119.5
1972.5
2104.5
126027478000
2015
03/02
2.8
0.13
2105.2
2134.7
2039.6
2107.3
118846930000

06/01
-135.2
-6.42
2108.6
2132.8
1867
1972.1
130978540000

09/01
108.3
5.49
1970
2116.4
1871.9
2080.4
134321041000

12/01
-148.2
-7.12
2082.9
2104.2
1810.1
1932.2
149504787000
2016
03/01
164.7
8.52
1937
2111
1937
2096.9
140360020000

06/01
74
3.53
2093.9
2193.8
1991.6
2170.9
128885170000

09/01
27.9
1.29
2171.3
2214.1
2083.7
2198.8
132648103000

12/01
164.8
7.49
2200.1
2371.5
2187.4
2363.6
119387170000
2017
03/01
48.2
2.04
2380.1
2418.7
2322.2
2411.8
125789200000

06/01
59.8
2.48
2415.6
2490.8
2405.7
2471.6
119326640000

09/01
175.9
7.12
2474.4
2657.7
2446.5
2647.5
116879358000

12/01
66.3
2.5
2645.1
2872.8
2532.6
2713.8
123161530000
2018
03/01
-8.6
-0.32
2715.2
2801.9
2553.8
2705.2
123130940000

06/01
196.3
7.26
2718.7
2916.5
2691.9
2901.5
117344500000

09/04
-141.4
-4.87
2896.9
2940.9
2603.5
2760.1
129944493000

12/03
24.3
0.88
2790.5
2813.4
2346.5
2784.4
130059830000
2019
03/01
-32.4
-1.16
2798.2
2954.1
2722.2
2752
125034030000

06/03
174.4
6.34
2751.5
3027.9
2728.8
2926.4
122683540000

09/03
214.5
7.33
2909
3154.2
2855.9
3140.9
124298254000

12/02
-186.7
-5.94
3143.8
3393.5
2855.8
2954.2
129694790000
2020
03/02
90.1
3.05
2974.2
3136.7
2191.8
3044.3
218936970000

06/01
456
14.98
3038.7
3514.7
2965.6
3500.3
173121040000

09/01
121.3
3.47
3507.4
3645.9
3209.4
3621.6
160105470000

12/01
189.5
5.23
3645.8
3950.4
3633.4
3811.1
147096325000
2021
03/01
393
10.31
3842.5
4238
3723.3
4204.1
150869340000

06/01
318.5
7.58
4216.5
4537.3
4164.4
4522.6
128556020000

09/01
22.3
0.49
4528.8
4559.6
4278.9
4544.9
73753340000

株価指数一覧騰落レシオ

 
Copyright (c) 2014 かぶれん. All Rights Reserved. プライバシーポリシー