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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 5,450 | 5,454 | 5,353 | 5,388 | -73 | -1.3% | 209,570 |
| 2022/01/24 | 5,453 | 5,476 | 5,444 | 5,461 | -44 | -0.8% | 127,160 |
| 2022/01/21 | 5,517 | 5,519 | 5,467 | 5,505 | -140 | -2.5% | 202,060 |
| 2022/01/20 | 5,609 | 5,654 | 5,593 | 5,645 | +11 | +0.2% | 102,720 |
| 2022/01/19 | 5,693 | 5,705 | 5,629 | 5,634 | -186 | -3.2% | 176,200 |
| 2022/01/18 | 5,840 | 5,851 | 5,812 | 5,820 | +2 | ±0% | 129,890 |
| 2022/01/17 | 5,826 | 5,835 | 5,812 | 5,818 | +18 | +0.3% | 55,700 |
| 2022/01/14 | 5,815 | 5,817 | 5,774 | 5,800 | -101 | -1.7% | 122,030 |
| 2022/01/13 | 5,924 | 5,924 | 5,897 | 5,901 | -53 | -0.9% | 68,790 |
| 2022/01/12 | 5,934 | 5,954 | 5,928 | 5,954 | +73 | +1.2% | 55,970 |
| 2022/01/11 | 5,891 | 5,894 | 5,872 | 5,881 | -80 | -1.3% | 109,710 |
| 2022/01/07 | 5,959 | 5,973 | 5,950 | 5,961 | +34 | +0.6% | 123,380 |
| 2022/01/06 | 5,971 | 5,978 | 5,918 | 5,927 | -126 | -2.1% | 255,510 |
| 2022/01/05 | 6,079 | 6,079 | 6,050 | 6,053 | -22 | -0.4% | 128,470 |
| 2022/01/04 | 6,032 | 6,077 | 6,027 | 6,075 | +59 | +1% | 82,960 |
| 2021/12/30 | 6,009 | 6,020 | 6,001 | 6,016 | +7 | +0.1% | 111,490 |
| 2021/12/29 | 6,003 | 6,012 | 5,993 | 6,009 | +7 | +0.1% | 104,960 |
| 2021/12/28 | 5,993 | 6,004 | 5,988 | 6,002 | +97 | +1.6% | 147,230 |
| 2021/12/27 | 5,901 | 5,909 | 5,898 | 5,905 | +31 | +0.5% | 79,370 |
| 2021/12/24 | 5,900 | 5,900 | 5,690 | 5,874 | +16 | +0.3% | 127,350 |
| 2021/12/23 | 5,856 | 5,859 | 5,851 | 5,858 | +69 | +1.2% | 106,090 |
| 2021/12/22 | 5,783 | 5,795 | 5,783 | 5,789 | +69 | +1.2% | 83,150 |
| 2021/12/21 | 5,693 | 5,721 | 5,674 | 5,720 | +54 | +1% | 124,600 |
| 2021/12/20 | 5,695 | 5,709 | 5,655 | 5,666 | -115 | -2% | 174,750 |
| 2021/12/17 | 5,792 | 5,808 | 5,763 | 5,781 | -105 | -1.8% | 144,750 |
| 2021/12/16 | 5,873 | 5,886 | 5,859 | 5,886 | +119 | +2.1% | 116,650 |
| 2021/12/15 | 5,757 | 5,768 | 5,749 | 5,767 | -31 | -0.5% | 64,190 |
| 2021/12/14 | 5,800 | 5,804 | 5,785 | 5,798 | -58 | -1% | 78,700 |
| 2021/12/13 | 5,847 | 5,863 | 5,845 | 5,856 | +77 | +1.3% | 89,810 |
| 2021/12/10 | 5,788 | 5,796 | 5,772 | 5,779 | -41 | -0.7% | 78,920 |
| 2021/12/09 | 5,827 | 5,842 | 5,817 | 5,820 | -9 | -0.2% | 111,610 |
| 2021/12/08 | 5,814 | 5,830 | 5,795 | 5,829 | +93 | +1.6% | 92,420 |
| 2021/12/07 | 5,693 | 5,736 | 5,680 | 5,736 | +103 | +1.8% | 109,000 |
| 2021/12/06 | 5,625 | 5,634 | 5,595 | 5,633 | -26 | -0.5% | 75,180 |
| 2021/12/03 | 5,629 | 5,663 | 5,606 | 5,659 | +54 | +1% | 249,580 |
| 2021/12/02 | 5,577 | 5,606 | 5,567 | 5,605 | -98 | -1.7% | 334,510 |
| 2021/12/01 | 5,667 | 5,709 | 5,646 | 5,703 | +14 | +0.2% | 475,840 |
| 2021/11/30 | 5,793 | 5,799 | 5,689 | 5,689 | -36 | -0.6% | 106,420 |
| 2021/11/29 | 5,740 | 5,762 | 5,721 | 5,725 | -95 | -1.6% | 351,910 |
| 2021/11/26 | 5,890 | 5,890 | 5,810 | 5,820 | -120 | -2% | 332,520 |
| 2021/11/25 | 5,920 | 5,940 | 5,920 | 5,940 | +50 | +0.8% | 43,950 |
| 2021/11/24 | 5,890 | 5,900 | 5,860 | 5,890 | +20 | +0.3% | 106,230 |
| 2021/11/22 | 5,860 | 5,870 | 5,840 | 5,870 | -20 | -0.3% | 141,910 |
| 2021/11/19 | 5,870 | 5,900 | 5,870 | 5,890 | +40 | +0.7% | 48,450 |
| 2021/11/18 | 5,840 | 5,860 | 5,820 | 5,850 | -30 | -0.5% | 182,730 |
| 2021/11/17 | 5,900 | 5,900 | 5,880 | 5,880 | +50 | +0.9% | 43,910 |
| 2021/11/16 | 5,820 | 5,850 | 5,820 | 5,830 | +10 | +0.2% | 118,030 |
| 2021/11/15 | 5,830 | 5,840 | 5,810 | 5,820 | +30 | +0.5% | 76,690 |
| 2021/11/12 | 5,800 | 5,810 | 5,790 | 5,790 | +20 | +0.3% | 50,490 |
| 2021/11/11 | 5,770 | 5,800 | 5,770 | 5,770 | +30 | +0.5% | 38,820 |
801～
850
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
