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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/10 | 5,750 | 5,770 | 5,730 | 5,740 | -30 | -0.5% | 39,050 |
| 2021/11/09 | 5,800 | 5,800 | 5,760 | 5,770 | -40 | -0.7% | 85,230 |
| 2021/11/08 | 5,810 | 5,810 | 5,800 | 5,810 | +20 | +0.3% | 43,960 |
| 2021/11/05 | 5,820 | 5,820 | 5,790 | 5,790 | ±0 | ±0% | 70,710 |
| 2021/11/04 | 5,810 | 5,810 | 5,790 | 5,790 | +70 | +1.2% | 75,250 |
| 2021/11/02 | 5,740 | 5,740 | 5,700 | 5,720 | -30 | -0.5% | 58,790 |
| 2021/11/01 | 5,740 | 5,760 | 5,730 | 5,750 | +90 | +1.6% | 82,330 |
| 2021/10/29 | 5,670 | 5,680 | 5,650 | 5,660 | +10 | +0.2% | 44,300 |
| 2021/10/28 | 5,660 | 5,660 | 5,640 | 5,650 | -40 | -0.7% | 35,420 |
| 2021/10/27 | 5,700 | 5,700 | 5,670 | 5,690 | ±0 | ±0% | 25,430 |
| 2021/10/26 | 5,670 | 5,690 | 5,660 | 5,690 | +50 | +0.9% | 74,690 |
| 2021/10/25 | 5,620 | 5,640 | 5,610 | 5,640 | ±0 | ±0% | 63,130 |
| 2021/10/22 | 5,630 | 5,660 | 5,630 | 5,640 | +30 | +0.5% | 51,660 |
| 2021/10/21 | 5,650 | 5,650 | 5,610 | 5,610 | -20 | -0.4% | 43,220 |
| 2021/10/20 | 5,650 | 5,650 | 5,630 | 5,630 | +40 | +0.7% | 48,450 |
| 2021/10/19 | 5,580 | 5,600 | 5,570 | 5,590 | +40 | +0.7% | 50,880 |
| 2021/10/18 | 5,560 | 5,580 | 5,550 | 5,550 | +20 | +0.4% | 120,390 |
| 2021/10/15 | 5,490 | 5,540 | 5,490 | 5,530 | +110 | +2% | 138,250 |
| 2021/10/14 | 5,390 | 5,420 | 5,390 | 5,420 | +60 | +1.1% | 62,690 |
| 2021/10/13 | 5,360 | 5,380 | 5,350 | 5,360 | ±0 | ±0% | 26,330 |
| 2021/10/12 | 5,380 | 5,380 | 5,350 | 5,360 | -20 | -0.4% | 27,400 |
| 2021/10/11 | 5,350 | 5,390 | 5,330 | 5,380 | +30 | +0.6% | 43,790 |
| 2021/10/08 | 5,360 | 5,380 | 5,340 | 5,350 | +40 | +0.8% | 78,120 |
| 2021/10/07 | 5,310 | 5,330 | 5,300 | 5,310 | +50 | +1% | 39,390 |
901～
950
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
