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 |
|---|---|---|---|---|---|---|---|
| 2023/05/26 | 6,322 | 6,324 | 6,302 | 6,308 | +22 | +0.3% | 45,320 |
| 2023/05/25 | 6,272 | 6,291 | 6,270 | 6,286 | +36 | +0.6% | 237,100 |
| 2023/05/24 | 6,270 | 6,271 | 6,245 | 6,250 | -85 | -1.3% | 44,570 |
| 2023/05/23 | 6,346 | 6,358 | 6,325 | 6,335 | +38 | +0.6% | 58,400 |
| 2023/05/22 | 6,277 | 6,297 | 6,269 | 6,297 | -33 | -0.5% | 136,470 |
| 2023/05/19 | 6,342 | 6,346 | 6,329 | 6,330 | +95 | +1.5% | 95,240 |
| 2023/05/18 | 6,229 | 6,237 | 6,213 | 6,235 | +105 | +1.7% | 94,940 |
| 2023/05/17 | 6,111 | 6,130 | 6,105 | 6,130 | +27 | +0.4% | 19,140 |
| 2023/05/16 | 6,119 | 6,120 | 6,103 | 6,103 | -25 | -0.4% | 19,600 |
| 2023/05/15 | 6,087 | 6,128 | 6,082 | 6,128 | +61 | +1% | 36,380 |
| 2023/05/12 | 6,048 | 6,067 | 6,048 | 6,067 | +1 | ±0% | 77,650 |
| 2023/05/11 | 6,050 | 6,066 | 6,041 | 6,066 | -1 | ±0% | 7,750 |
| 2023/05/10 | 6,068 | 6,074 | 6,062 | 6,067 | -1 | ±0% | 26,390 |
| 2023/05/09 | 6,077 | 6,088 | 6,068 | 6,068 | +14 | +0.2% | 20,150 |
| 2023/05/08 | 6,067 | 6,075 | 6,054 | 6,054 | -183 | -2.9% | 112,860 |
| 2023/05/02 | 6,225 | 6,245 | 6,210 | 6,237 | +21 | +0.3% | 138,570 |
| 2023/05/01 | 6,173 | 6,219 | 6,171 | 6,216 | +146 | +2.4% | 170,220 |
| 2023/04/28 | 6,012 | 6,076 | 5,994 | 6,070 | +149 | +2.5% | 260,570 |
| 2023/04/27 | 5,907 | 5,925 | 5,902 | 5,921 | -29 | -0.5% | 20,830 |
| 2023/04/26 | 5,951 | 5,955 | 5,937 | 5,950 | -70 | -1.2% | 82,460 |
| 2023/04/25 | 6,027 | 6,042 | 6,020 | 6,020 | +5 | +0.1% | 32,370 |
| 2023/04/24 | 6,014 | 6,028 | 6,006 | 6,015 | +7 | +0.1% | 29,550 |
| 2023/04/21 | 6,016 | 6,034 | 6,008 | 6,008 | -62 | -1% | 18,360 |
| 2023/04/20 | 6,069 | 6,085 | 6,068 | 6,070 | +7 | +0.1% | 74,020 |
| 2023/04/19 | 6,053 | 6,066 | 6,049 | 6,063 | -4 | -0.1% | 22,120 |
| 2023/04/18 | 6,069 | 6,082 | 6,060 | 6,067 | +27 | +0.4% | 70,110 |
| 2023/04/17 | 6,041 | 6,049 | 6,031 | 6,040 | +70 | +1.2% | 75,930 |
| 2023/04/14 | 5,973 | 5,985 | 5,964 | 5,970 | +32 | +0.5% | 33,240 |
| 2023/04/13 | 5,914 | 5,941 | 5,914 | 5,938 | -45 | -0.8% | 48,460 |
| 2023/04/12 | 5,973 | 5,987 | 5,972 | 5,983 | +23 | +0.4% | 27,930 |
| 2023/04/11 | 5,971 | 5,981 | 5,960 | 5,960 | +47 | +0.8% | 39,490 |
| 2023/04/10 | 5,901 | 5,926 | 5,901 | 5,913 | +33 | +0.6% | 47,650 |
| 2023/04/07 | 5,872 | 5,882 | 5,865 | 5,880 | +55 | +0.9% | 22,720 |
| 2023/04/06 | 5,819 | 5,828 | 5,808 | 5,825 | -37 | -0.6% | 17,430 |
| 2023/04/05 | 5,867 | 5,884 | 5,862 | 5,862 | -90 | -1.5% | 114,070 |
| 2023/04/04 | 5,928 | 5,956 | 5,920 | 5,952 | +11 | +0.2% | 63,570 |
| 2023/04/03 | 5,945 | 5,946 | 5,919 | 5,941 | +75 | +1.3% | 63,240 |
| 2023/03/31 | 5,873 | 5,898 | 5,860 | 5,866 | +55 | +0.9% | 55,560 |
| 2023/03/30 | 5,798 | 5,813 | 5,796 | 5,811 | +73 | +1.3% | 71,080 |
| 2023/03/29 | 5,675 | 5,738 | 5,668 | 5,738 | +76 | +1.3% | 36,920 |
| 2023/03/28 | 5,686 | 5,686 | 5,650 | 5,662 | -18 | -0.3% | 54,240 |
| 2023/03/27 | 5,682 | 5,684 | 5,658 | 5,680 | +85 | +1.5% | 75,440 |
| 2023/03/24 | 5,625 | 5,627 | 5,581 | 5,595 | -42 | -0.7% | 70,090 |
| 2023/03/23 | 5,622 | 5,640 | 5,611 | 5,637 | -126 | -2.2% | 109,500 |
| 2023/03/22 | 5,757 | 5,780 | 5,755 | 5,763 | +156 | +2.8% | 30,780 |
| 2023/03/20 | 5,665 | 5,687 | 5,606 | 5,607 | -127 | -2.2% | 94,600 |
| 2023/03/17 | 5,747 | 5,748 | 5,729 | 5,734 | +94 | +1.7% | 48,010 |
| 2023/03/16 | 5,620 | 5,680 | 5,615 | 5,640 | -94 | -1.6% | 38,740 |
| 2023/03/15 | 5,727 | 5,740 | 5,716 | 5,734 | +106 | +1.9% | 146,410 |
| 2023/03/14 | 5,585 | 5,643 | 5,583 | 5,628 | -110 | -1.9% | 195,200 |
551～
600
件表示中 / 1816件
類似銘柄と比較する
現在ご覧いただいている「上場米国」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
