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 |
|---|---|---|---|---|---|---|---|
| 2020/02/17 | 4,020 | 4,025 | 4,010 | 4,025 | +10 | +0.2% | 20,550 |
| 2020/02/14 | 3,995 | 4,025 | 3,995 | 4,015 | +20 | +0.5% | 37,370 |
| 2020/02/13 | 4,005 | 4,010 | 3,990 | 3,995 | +5 | +0.1% | 15,240 |
| 2020/02/12 | 3,990 | 3,995 | 3,980 | 3,990 | +40 | +1% | 11,350 |
| 2020/02/10 | 3,925 | 3,955 | 3,920 | 3,950 | -10 | -0.3% | 35,330 |
| 2020/02/07 | 3,980 | 3,980 | 3,955 | 3,960 | -15 | -0.4% | 47,930 |
| 2020/02/06 | 3,960 | 3,990 | 3,950 | 3,975 | +85 | +2.2% | 48,110 |
| 2020/02/05 | 3,900 | 3,905 | 3,885 | 3,890 | +50 | +1.3% | 15,230 |
| 2020/02/04 | 3,810 | 3,845 | 3,805 | 3,840 | +25 | +0.7% | 50,980 |
| 2020/02/03 | 3,790 | 3,815 | 3,780 | 3,815 | -55 | -1.4% | 78,640 |
| 2020/01/31 | 3,870 | 3,885 | 3,860 | 3,870 | +40 | +1% | 24,380 |
| 2020/01/30 | 3,855 | 3,855 | 3,820 | 3,830 | -40 | -1% | 51,610 |
| 2020/01/29 | 3,860 | 3,880 | 3,855 | 3,870 | +35 | +0.9% | 25,460 |
| 2020/01/28 | 3,825 | 3,835 | 3,810 | 3,835 | -10 | -0.3% | 36,610 |
| 2020/01/27 | 3,820 | 3,845 | 3,820 | 3,845 | -85 | -2.2% | 43,440 |
| 2020/01/24 | 3,930 | 3,940 | 3,925 | 3,930 | +10 | +0.3% | 34,910 |
| 2020/01/23 | 3,925 | 3,935 | 3,915 | 3,920 | -35 | -0.9% | 15,200 |
| 2020/01/22 | 3,935 | 3,960 | 3,935 | 3,955 | +30 | +0.8% | 54,230 |
| 2020/01/21 | 3,950 | 3,950 | 3,915 | 3,925 | -20 | -0.5% | 14,360 |
| 2020/01/20 | 3,960 | 3,960 | 3,945 | 3,945 | +5 | +0.1% | 32,740 |
| 2020/01/17 | 3,965 | 3,965 | 3,935 | 3,940 | -20 | -0.5% | 78,880 |
| 2020/01/16 | 3,965 | 3,970 | 3,955 | 3,960 | +10 | +0.3% | 24,290 |
| 2020/01/15 | 3,940 | 3,950 | 3,935 | 3,950 | ±0 | ±0% | 35,830 |
| 2020/01/14 | 3,960 | 3,965 | 3,950 | 3,950 | +30 | +0.8% | 26,470 |
| 2020/01/10 | 3,920 | 3,930 | 3,915 | 3,920 | +30 | +0.8% | 12,470 |
| 2020/01/09 | 3,880 | 3,895 | 3,880 | 3,890 | +80 | +2.1% | 14,910 |
| 2020/01/08 | 3,780 | 3,820 | 3,735 | 3,810 | -30 | -0.8% | 38,270 |
| 2020/01/07 | 3,840 | 3,850 | 3,830 | 3,840 | +35 | +0.9% | 62,070 |
| 2020/01/06 | 3,790 | 3,810 | 3,785 | 3,805 | -50 | -1.3% | 28,560 |
| 2019/12/30 | 3,870 | 3,870 | 3,850 | 3,855 | -20 | -0.5% | 20,440 |
| 2019/12/27 | 3,865 | 3,880 | 3,865 | 3,875 | +25 | +0.6% | 7,840 |
| 2019/12/26 | 3,845 | 3,860 | 3,840 | 3,850 | +10 | +0.3% | 8,210 |
| 2019/12/25 | 3,850 | 3,855 | 3,840 | 3,840 | -10 | -0.3% | 10,430 |
| 2019/12/24 | 3,840 | 3,850 | 3,840 | 3,850 | +10 | +0.3% | 7,620 |
| 2019/12/23 | 3,845 | 3,850 | 3,840 | 3,840 | +25 | +0.7% | 11,370 |
| 2019/12/20 | 3,820 | 3,825 | 3,815 | 3,815 | +5 | +0.1% | 8,450 |
| 2019/12/19 | 3,815 | 3,825 | 3,810 | 3,810 | +5 | +0.1% | 4,340 |
| 2019/12/18 | 3,810 | 3,810 | 3,805 | 3,805 | -5 | -0.1% | 33,450 |
| 2019/12/17 | 3,815 | 3,820 | 3,800 | 3,810 | +20 | +0.5% | 11,290 |
| 2019/12/16 | 3,785 | 3,795 | 3,780 | 3,790 | -5 | -0.1% | 6,380 |
| 2019/12/13 | 3,785 | 3,800 | 3,780 | 3,795 | +75 | +2% | 17,770 |
| 2019/12/12 | 3,720 | 3,720 | 3,710 | 3,720 | +10 | +0.3% | 17,190 |
| 2019/12/11 | 3,715 | 3,715 | 3,700 | 3,710 | +5 | +0.1% | 4,260 |
| 2019/12/10 | 3,710 | 3,710 | 3,700 | 3,705 | -5 | -0.1% | 4,600 |
| 2019/12/09 | 3,720 | 3,720 | 3,705 | 3,710 | +20 | +0.5% | 10,530 |
| 2019/12/06 | 3,700 | 3,705 | 3,690 | 3,690 | ±0 | ±0% | 65,810 |
| 2019/12/05 | 3,680 | 3,695 | 3,680 | 3,690 | +25 | +0.7% | 23,000 |
| 2019/12/04 | 3,665 | 3,665 | 3,645 | 3,665 | -45 | -1.2% | 101,970 |
| 2019/12/03 | 3,695 | 3,710 | 3,685 | 3,710 | -55 | -1.5% | 23,910 |
| 2019/12/02 | 3,745 | 3,765 | 3,745 | 3,765 | +25 | +0.7% | 15,300 |
1351～
1400
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
