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 |
|---|---|---|---|---|---|---|---|
| 2020/08/20 | 3,890 | 3,890 | 3,870 | 3,870 | -30 | -0.8% | 29,050 |
| 2020/08/19 | 3,885 | 3,900 | 3,875 | 3,900 | +15 | +0.4% | 33,090 |
| 2020/08/18 | 3,905 | 3,910 | 3,885 | 3,885 | -25 | -0.6% | 16,480 |
| 2020/08/17 | 3,910 | 3,915 | 3,905 | 3,910 | -15 | -0.4% | 10,980 |
| 2020/08/14 | 3,930 | 3,935 | 3,920 | 3,925 | +10 | +0.3% | 30,400 |
| 2020/08/13 | 3,915 | 3,925 | 3,905 | 3,915 | +35 | +0.9% | 55,130 |
| 2020/08/12 | 3,870 | 3,880 | 3,860 | 3,880 | ±0 | ±0% | 48,110 |
| 2020/08/11 | 3,875 | 3,890 | 3,865 | 3,880 | +55 | +1.4% | 59,680 |
| 2020/08/07 | 3,835 | 3,850 | 3,820 | 3,825 | +20 | +0.5% | 121,230 |
| 2020/08/06 | 3,810 | 3,825 | 3,805 | 3,805 | +5 | +0.1% | 83,190 |
| 2020/08/05 | 3,800 | 3,805 | 3,785 | 3,800 | ±0 | ±0% | 32,970 |
| 2020/08/04 | 3,790 | 3,810 | 3,790 | 3,800 | +40 | +1.1% | 29,940 |
| 2020/08/03 | 3,760 | 3,785 | 3,755 | 3,760 | +75 | +2% | 30,830 |
| 2020/07/31 | 3,730 | 3,730 | 3,685 | 3,685 | -30 | -0.8% | 44,840 |
| 2020/07/30 | 3,725 | 3,725 | 3,710 | 3,715 | +45 | +1.2% | 20,090 |
| 2020/07/29 | 3,680 | 3,690 | 3,665 | 3,670 | -45 | -1.2% | 49,580 |
| 2020/07/28 | 3,705 | 3,725 | 3,705 | 3,715 | +15 | +0.4% | 53,490 |
| 2020/07/27 | 3,700 | 3,715 | 3,690 | 3,700 | -85 | -2.2% | 79,250 |
| 2020/07/22 | 3,790 | 3,795 | 3,780 | 3,785 | -30 | -0.8% | 57,450 |
| 2020/07/21 | 3,780 | 3,815 | 3,780 | 3,815 | +70 | +1.9% | 64,700 |
| 2020/07/20 | 3,760 | 3,765 | 3,735 | 3,745 | +5 | +0.1% | 21,440 |
| 2020/07/17 | 3,740 | 3,750 | 3,735 | 3,740 | +5 | +0.1% | 29,140 |
| 2020/07/16 | 3,745 | 3,750 | 3,725 | 3,735 | -10 | -0.3% | 17,430 |
| 2020/07/15 | 3,745 | 3,755 | 3,740 | 3,745 | +70 | +1.9% | 81,470 |
| 2020/07/14 | 3,690 | 3,695 | 3,670 | 3,675 | -50 | -1.3% | 29,170 |
| 2020/07/13 | 3,705 | 3,725 | 3,700 | 3,725 | +95 | +2.6% | 28,650 |
| 2020/07/10 | 3,680 | 3,685 | 3,625 | 3,630 | -65 | -1.8% | 26,990 |
| 2020/07/09 | 3,700 | 3,705 | 3,685 | 3,695 | +30 | +0.8% | 12,470 |
| 2020/07/08 | 3,685 | 3,695 | 3,665 | 3,665 | -35 | -0.9% | 30,420 |
| 2020/07/07 | 3,720 | 3,725 | 3,695 | 3,700 | -15 | -0.4% | 122,220 |
| 2020/07/06 | 3,670 | 3,720 | 3,670 | 3,715 | +60 | +1.6% | 62,700 |
| 2020/07/03 | 3,660 | 3,665 | 3,650 | 3,655 | +25 | +0.7% | 24,890 |
| 2020/07/02 | 3,635 | 3,640 | 3,620 | 3,630 | +30 | +0.8% | 24,830 |
| 2020/07/01 | 3,620 | 3,635 | 3,600 | 3,600 | +35 | +1% | 37,570 |
| 2020/06/30 | 3,575 | 3,590 | 3,565 | 3,565 | +70 | +2% | 22,430 |
| 2020/06/29 | 3,510 | 3,530 | 3,495 | 3,495 | -85 | -2.4% | 45,030 |
| 2020/06/26 | 3,590 | 3,595 | 3,570 | 3,580 | +35 | +1% | 17,470 |
| 2020/06/25 | 3,550 | 3,565 | 3,530 | 3,545 | -80 | -2.2% | 50,090 |
| 2020/06/24 | 3,610 | 3,630 | 3,605 | 3,625 | +10 | +0.3% | 15,990 |
| 2020/06/23 | 3,635 | 3,640 | 3,565 | 3,615 | +45 | +1.3% | 311,300 |
| 2020/06/22 | 3,560 | 3,590 | 3,545 | 3,570 | -40 | -1.1% | 25,500 |
| 2020/06/19 | 3,625 | 3,630 | 3,605 | 3,610 | +20 | +0.6% | 7,090 |
| 2020/06/18 | 3,600 | 3,605 | 3,565 | 3,590 | -45 | -1.2% | 23,750 |
| 2020/06/17 | 3,660 | 3,660 | 3,625 | 3,635 | -5 | -0.1% | 46,860 |
| 2020/06/16 | 3,615 | 3,645 | 3,600 | 3,640 | +215 | +6.3% | 110,280 |
| 2020/06/15 | 3,495 | 3,500 | 3,425 | 3,425 | -135 | -3.8% | 182,530 |
| 2020/06/12 | 3,510 | 3,560 | 3,490 | 3,560 | -90 | -2.5% | 145,970 |
| 2020/06/11 | 3,675 | 3,695 | 3,650 | 3,650 | -105 | -2.8% | 71,300 |
| 2020/06/10 | 3,760 | 3,775 | 3,755 | 3,755 | -25 | -0.7% | 35,880 |
| 2020/06/09 | 3,795 | 3,795 | 3,765 | 3,780 | -15 | -0.4% | 45,800 |
1151～
1200
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
