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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 5,521 | 5,588 | 5,520 | 5,548 | +27 | +0.5% | 117,050 |
| 2022/06/22 | 5,581 | 5,583 | 5,518 | 5,521 | +40 | +0.7% | 137,950 |
| 2022/06/21 | 5,468 | 5,495 | 5,456 | 5,481 | +60 | +1.1% | 28,270 |
| 2022/06/20 | 5,454 | 5,456 | 5,376 | 5,421 | +25 | +0.5% | 205,910 |
| 2022/06/17 | 5,286 | 5,410 | 5,285 | 5,396 | -126 | -2.3% | 281,160 |
| 2022/06/16 | 5,576 | 5,608 | 5,522 | 5,522 | +15 | +0.3% | 61,080 |
| 2022/06/15 | 5,540 | 5,572 | 5,494 | 5,507 | -65 | -1.2% | 39,800 |
| 2022/06/14 | 5,500 | 5,574 | 5,492 | 5,572 | -62 | -1.1% | 232,630 |
| 2022/06/13 | 5,673 | 5,673 | 5,630 | 5,634 | -225 | -3.8% | 249,310 |
| 2022/06/10 | 5,887 | 5,888 | 5,854 | 5,859 | -123 | -2.1% | 61,940 |
| 2022/06/09 | 6,028 | 6,034 | 5,975 | 5,982 | -31 | -0.5% | 59,910 |
| 2022/06/08 | 5,996 | 6,025 | 5,993 | 6,013 | +99 | +1.7% | 66,490 |
| 2022/06/07 | 5,929 | 5,941 | 5,900 | 5,914 | +40 | +0.7% | 112,660 |
| 2022/06/06 | 5,849 | 5,878 | 5,840 | 5,874 | -34 | -0.6% | 56,790 |
| 2022/06/03 | 5,914 | 5,919 | 5,897 | 5,908 | +102 | +1.8% | 71,720 |
| 2022/06/02 | 5,791 | 5,817 | 5,781 | 5,806 | -12 | -0.2% | 95,000 |
| 2022/06/01 | 5,815 | 5,841 | 5,811 | 5,818 | +24 | +0.4% | 51,120 |
| 2022/05/31 | 5,810 | 5,824 | 5,793 | 5,794 | -3 | -0.1% | 159,580 |
| 2022/05/30 | 5,770 | 5,797 | 5,761 | 5,797 | +202 | +3.6% | 109,440 |
| 2022/05/27 | 5,611 | 5,618 | 5,585 | 5,595 | +102 | +1.9% | 49,540 |
| 2022/05/26 | 5,496 | 5,541 | 5,493 | 5,493 | +19 | +0.3% | 57,660 |
| 2022/05/25 | 5,463 | 5,492 | 5,444 | 5,474 | +25 | +0.5% | 58,740 |
| 2022/05/24 | 5,494 | 5,498 | 5,447 | 5,449 | -37 | -0.7% | 87,500 |
| 2022/05/23 | 5,480 | 5,493 | 5,432 | 5,486 | +20 | +0.4% | 180,350 |
| 2022/05/20 | 5,441 | 5,481 | 5,436 | 5,466 | -20 | -0.4% | 74,870 |
| 2022/05/19 | 5,438 | 5,519 | 5,435 | 5,486 | -249 | -4.3% | 131,040 |
| 2022/05/18 | 5,756 | 5,757 | 5,714 | 5,735 | +70 | +1.2% | 67,820 |
| 2022/05/17 | 5,630 | 5,671 | 5,616 | 5,665 | +49 | +0.9% | 108,700 |
| 2022/05/16 | 5,681 | 5,687 | 5,589 | 5,616 | +52 | +0.9% | 76,020 |
| 2022/05/13 | 5,518 | 5,584 | 5,507 | 5,564 | +42 | +0.8% | 85,100 |
| 2022/05/12 | 5,560 | 5,591 | 5,520 | 5,522 | -170 | -3% | 172,540 |
| 2022/05/11 | 5,668 | 5,698 | 5,659 | 5,692 | -2 | ±0% | 84,570 |
| 2022/05/10 | 5,666 | 5,707 | 5,611 | 5,694 | -109 | -1.9% | 329,710 |
| 2022/05/09 | 5,807 | 5,821 | 5,774 | 5,803 | -85 | -1.4% | 83,130 |
| 2022/05/06 | 5,885 | 5,895 | 5,861 | 5,888 | +12 | +0.2% | 68,930 |
| 2022/05/02 | 5,868 | 5,895 | 5,822 | 5,876 | -92 | -1.5% | 65,400 |
| 2022/04/28 | 5,882 | 5,974 | 5,875 | 5,968 | +144 | +2.5% | 88,080 |
| 2022/04/27 | 5,786 | 5,828 | 5,774 | 5,824 | -162 | -2.7% | 120,450 |
| 2022/04/26 | 5,966 | 5,999 | 5,946 | 5,986 | +66 | +1.1% | 118,090 |
| 2022/04/25 | 5,961 | 5,961 | 5,907 | 5,920 | -173 | -2.8% | 91,690 |
| 2022/04/22 | 6,117 | 6,126 | 6,093 | 6,093 | -151 | -2.4% | 131,520 |
| 2022/04/21 | 6,230 | 6,259 | 6,225 | 6,244 | +20 | +0.3% | 37,410 |
| 2022/04/20 | 6,240 | 6,253 | 6,190 | 6,224 | +89 | +1.5% | 126,080 |
| 2022/04/19 | 6,098 | 6,142 | 6,082 | 6,135 | +116 | +1.9% | 102,680 |
| 2022/04/18 | 6,004 | 6,020 | 5,987 | 6,019 | -29 | -0.5% | 69,110 |
| 2022/04/15 | 6,038 | 6,069 | 6,011 | 6,048 | -27 | -0.4% | 18,850 |
| 2022/04/14 | 6,051 | 6,077 | 6,047 | 6,075 | +24 | +0.4% | 40,790 |
| 2022/04/13 | 6,010 | 6,051 | 6,009 | 6,051 | +59 | +1% | 41,960 |
| 2022/04/12 | 6,013 | 6,020 | 5,969 | 5,992 | -71 | -1.2% | 69,920 |
| 2022/04/11 | 6,056 | 6,076 | 6,042 | 6,063 | -7 | -0.1% | 45,670 |
701～
750
件表示中 / 1740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
