上場インデックスファンド米国株式（Ｓ＆Ｐ５００）の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 8,605 | 8,650 | 8,596 | 8,650 | +126 | +1.5% | 62,970 |
| 2024/04/25 | 8,511 | 8,529 | 8,510 | 8,524 | -56 | -0.7% | 100,290 |
| 2024/04/24 | 8,545 | 8,580 | 8,542 | 8,580 | +149 | +1.8% | 44,490 |
| 2024/04/23 | 8,431 | 8,434 | 8,417 | 8,431 | +52 | +0.6% | 27,020 |
| 2024/04/22 | 8,376 | 8,385 | 8,360 | 8,379 | +44 | +0.5% | 43,490 |
| 2024/04/19 | 8,424 | 8,424 | 8,235 | 8,335 | -139 | -1.6% | 135,150 |
| 2024/04/18 | 8,435 | 8,474 | 8,426 | 8,474 | -9 | -0.1% | 23,140 |
| 2024/04/17 | 8,515 | 8,515 | 8,483 | 8,483 | +3 | ±0% | 20,180 |
| 2024/04/16 | 8,483 | 8,495 | 8,463 | 8,480 | -167 | -1.9% | 47,550 |
| 2024/04/15 | 8,565 | 8,647 | 8,550 | 8,647 | -11 | -0.1% | 31,330 |
| 2024/04/12 | 8,658 | 8,662 | 8,644 | 8,658 | +60 | +0.7% | 100,930 |
| 2024/04/11 | 8,568 | 8,598 | 8,561 | 8,598 | -9 | -0.1% | 54,950 |
| 2024/04/10 | 8,602 | 8,608 | 8,599 | 8,607 | +7 | +0.1% | 8,020 |
| 2024/04/09 | 8,590 | 8,600 | 8,587 | 8,600 | +20 | +0.2% | 40,560 |
| 2024/04/08 | 8,590 | 8,590 | 8,568 | 8,580 | +99 | +1.2% | 25,110 |
| 2024/04/05 | 8,473 | 8,481 | 8,440 | 8,481 | -147 | -1.7% | 63,280 |
| 2024/04/04 | 8,616 | 8,628 | 8,607 | 8,628 | -20 | -0.2% | 33,940 |
| 2024/04/03 | 8,574 | 8,648 | 8,560 | 8,648 | +17 | +0.2% | 263,330 |
| 2024/04/02 | 8,624 | 8,646 | 8,617 | 8,631 | -39 | -0.4% | 28,000 |
| 2024/04/01 | 8,677 | 8,685 | 8,663 | 8,670 | +52 | +0.6% | 60,110 |
| 2024/03/29 | 8,648 | 8,685 | 8,618 | 8,618 | -16 | -0.2% | 15,630 |
| 2024/03/28 | 8,627 | 8,646 | 8,626 | 8,634 | -6 | -0.1% | 58,360 |
| 2024/03/27 | 8,596 | 8,640 | 8,593 | 8,640 | +38 | +0.4% | 33,280 |
| 2024/03/26 | 8,593 | 8,602 | 8,590 | 8,602 | +7 | +0.1% | 29,110 |
| 2024/03/25 | 8,604 | 8,618 | 8,585 | 8,595 | -42 | -0.5% | 45,210 |
| 2024/03/22 | 8,647 | 8,653 | 8,624 | 8,637 | +19 | +0.2% | 39,830 |
| 2024/03/21 | 8,582 | 8,618 | 8,558 | 8,618 | +209 | +2.5% | 109,050 |
| 2024/03/19 | 8,338 | 8,409 | 8,329 | 8,409 | +91 | +1.1% | 62,420 |
| 2024/03/18 | 8,288 | 8,319 | 8,286 | 8,318 | +26 | +0.3% | 37,790 |
| 2024/03/15 | 8,296 | 8,316 | 8,292 | 8,292 | -31 | -0.4% | 35,840 |
| 2024/03/14 | 8,298 | 8,323 | 8,287 | 8,323 | +22 | +0.3% | 61,270 |
| 2024/03/13 | 8,302 | 8,302 | 8,273 | 8,301 | +61 | +0.7% | 64,860 |
| 2024/03/12 | 8,182 | 8,248 | 8,172 | 8,240 | +53 | +0.6% | 42,280 |
| 2024/03/11 | 8,173 | 8,187 | 8,153 | 8,187 | -103 | -1.2% | 41,560 |
| 2024/03/08 | 8,278 | 8,294 | 8,261 | 8,290 | +36 | +0.4% | 24,640 |
| 2024/03/07 | 8,278 | 8,278 | 8,216 | 8,254 | -28 | -0.3% | 39,850 |
| 2024/03/06 | 8,280 | 8,285 | 8,269 | 8,282 | -90 | -1.1% | 130,050 |
| 2024/03/05 | 8,373 | 8,377 | 8,365 | 8,372 | -8 | -0.1% | 33,000 |
| 2024/03/04 | 8,369 | 8,380 | 8,351 | 8,380 | +48 | +0.6% | 29,140 |
| 2024/03/01 | 8,293 | 8,345 | 8,291 | 8,332 | +66 | +0.8% | 38,550 |
| 2024/02/29 | 8,284 | 8,289 | 8,246 | 8,266 | -40 | -0.5% | 73,560 |
| 2024/02/28 | 8,295 | 8,306 | 8,289 | 8,306 | +25 | +0.3% | 32,250 |
| 2024/02/27 | 8,285 | 8,285 | 8,269 | 8,281 | -11 | -0.1% | 53,290 |
| 2024/02/26 | 8,311 | 8,311 | 8,284 | 8,292 | +95 | +1.2% | 74,130 |
| 2024/02/22 | 8,176 | 8,202 | 8,175 | 8,197 | +94 | +1.2% | 87,540 |
| 2024/02/21 | 8,099 | 8,105 | 8,084 | 8,103 | -48 | -0.6% | 52,720 |
| 2024/02/20 | 8,156 | 8,161 | 8,136 | 8,151 | -14 | -0.2% | 79,840 |
| 2024/02/19 | 8,178 | 8,375 | 8,161 | 8,165 | -37 | -0.5% | 27,750 |
| 2024/02/16 | 8,189 | 8,226 | 8,185 | 8,202 | +47 | +0.6% | 34,330 |
| 2024/02/15 | 8,179 | 8,179 | 8,148 | 8,155 | +57 | +0.7% | 80,960 |
1～
50
件表示中 / 1493件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
