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 |
|---|---|---|---|---|---|---|---|
| 2019/11/29 | 3,750 | 3,760 | 3,740 | 3,740 | -5 | -0.1% | 8,780 |
| 2019/11/28 | 3,735 | 3,745 | 3,735 | 3,745 | +10 | +0.3% | 10,480 |
| 2019/11/27 | 3,725 | 3,740 | 3,725 | 3,735 | +25 | +0.7% | 8,030 |
| 2019/11/26 | 3,710 | 3,735 | 3,710 | 3,710 | +20 | +0.5% | 57,310 |
| 2019/11/25 | 3,685 | 3,695 | 3,685 | 3,690 | +25 | +0.7% | 10,570 |
| 2019/11/22 | 3,660 | 3,675 | 3,660 | 3,665 | ±0 | ±0% | 9,020 |
| 2019/11/21 | 3,660 | 3,665 | 3,640 | 3,665 | -5 | -0.1% | 13,590 |
| 2019/11/20 | 3,670 | 3,680 | 3,665 | 3,670 | -20 | -0.5% | 38,130 |
| 2019/11/19 | 3,690 | 3,690 | 3,670 | 3,690 | +5 | +0.1% | 8,420 |
| 2019/11/18 | 3,680 | 3,690 | 3,675 | 3,685 | +20 | +0.5% | 37,260 |
| 2019/11/15 | 3,650 | 3,675 | 3,650 | 3,665 | +10 | +0.3% | 7,450 |
| 2019/11/14 | 3,660 | 3,665 | 3,650 | 3,655 | ±0 | ±0% | 4,850 |
| 2019/11/13 | 3,655 | 3,660 | 3,650 | 3,655 | -15 | -0.4% | 4,230 |
| 2019/11/12 | 3,655 | 3,670 | 3,655 | 3,670 | +20 | +0.5% | 6,650 |
| 2019/11/11 | 3,665 | 3,670 | 3,650 | 3,650 | -5 | -0.1% | 25,950 |
| 2019/11/08 | 3,660 | 3,680 | 3,650 | 3,655 | +15 | +0.4% | 101,250 |
| 2019/11/07 | 3,645 | 3,645 | 3,625 | 3,640 | +5 | +0.1% | 11,790 |
| 2019/11/06 | 3,640 | 3,645 | 3,630 | 3,635 | -10 | -0.3% | 6,740 |
| 2019/11/05 | 3,635 | 3,645 | 3,630 | 3,645 | +70 | +2% | 12,070 |
| 2019/11/01 | 3,560 | 3,580 | 3,555 | 3,575 | -20 | -0.6% | 6,090 |
| 2019/10/31 | 3,600 | 3,610 | 3,590 | 3,595 | +10 | +0.3% | 10,330 |
| 2019/10/30 | 3,585 | 3,590 | 3,580 | 3,585 | -10 | -0.3% | 10,610 |
| 2019/10/29 | 3,595 | 3,605 | 3,595 | 3,595 | +20 | +0.6% | 14,920 |
| 2019/10/28 | 3,570 | 3,580 | 3,570 | 3,575 | +25 | +0.7% | 8,140 |
| 2019/10/25 | 3,550 | 3,550 | 3,540 | 3,550 | ±0 | ±0% | 4,610 |
| 2019/10/24 | 3,545 | 3,550 | 3,545 | 3,550 | +25 | +0.7% | 6,720 |
| 2019/10/23 | 3,530 | 3,530 | 3,510 | 3,525 | ±0 | ±0% | 10,620 |
| 2019/10/21 | 3,520 | 3,540 | 3,520 | 3,525 | ±0 | ±0% | 21,230 |
| 2019/10/18 | 3,535 | 3,540 | 3,525 | 3,525 | -10 | -0.3% | 15,690 |
| 2019/10/17 | 3,525 | 3,540 | 3,525 | 3,535 | +5 | +0.1% | 10,420 |
| 2019/10/16 | 3,535 | 3,545 | 3,525 | 3,530 | +30 | +0.9% | 66,690 |
| 2019/10/15 | 3,510 | 3,510 | 3,495 | 3,500 | +30 | +0.9% | 29,870 |
| 2019/10/11 | 3,455 | 3,470 | 3,450 | 3,470 | +65 | +1.9% | 10,090 |
| 2019/10/10 | 3,375 | 3,420 | 3,370 | 3,405 | +20 | +0.6% | 68,310 |
| 2019/10/09 | 3,370 | 3,385 | 3,365 | 3,385 | -50 | -1.5% | 20,610 |
| 2019/10/08 | 3,420 | 3,445 | 3,420 | 3,435 | +15 | +0.4% | 4,580 |
| 2019/10/07 | 3,415 | 3,420 | 3,405 | 3,420 | +35 | +1% | 5,650 |
| 2019/10/04 | 3,380 | 3,390 | 3,370 | 3,385 | +15 | +0.4% | 44,140 |
| 2019/10/03 | 3,355 | 3,370 | 3,345 | 3,370 | -75 | -2.2% | 162,870 |
| 2019/10/02 | 3,450 | 3,455 | 3,440 | 3,445 | -70 | -2% | 15,980 |
| 2019/10/01 | 3,495 | 3,515 | 3,495 | 3,515 | +40 | +1.2% | 3,200 |
| 2019/09/30 | 3,485 | 3,490 | 3,475 | 3,475 | -15 | -0.4% | 23,210 |
| 2019/09/27 | 3,485 | 3,490 | 3,475 | 3,490 | +5 | +0.1% | 3,330 |
| 2019/09/26 | 3,490 | 3,490 | 3,480 | 3,485 | +20 | +0.6% | 2,140 |
| 2019/09/25 | 3,465 | 3,470 | 3,450 | 3,465 | -40 | -1.1% | 23,920 |
| 2019/09/24 | 3,510 | 3,515 | 3,500 | 3,505 | -10 | -0.3% | 23,020 |
| 2019/09/20 | 3,530 | 3,530 | 3,515 | 3,515 | +5 | +0.1% | 25,930 |
| 2019/09/19 | 3,540 | 3,545 | 3,505 | 3,510 | -10 | -0.3% | 29,710 |
| 2019/09/18 | 3,530 | 3,530 | 3,520 | 3,520 | +5 | +0.1% | 3,800 |
| 2019/09/17 | 3,525 | 3,530 | 3,515 | 3,515 | -25 | -0.7% | 7,050 |
1401～
1450
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
