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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 7,358 | 7,371 | 7,335 | 7,349 | +24 | +0.3% | 39,280 |
| 2023/12/14 | 7,383 | 7,389 | 7,300 | 7,325 | -90 | -1.2% | 298,930 |
| 2023/12/13 | 7,403 | 7,423 | 7,403 | 7,415 | +48 | +0.7% | 73,620 |
| 2023/12/12 | 7,400 | 7,402 | 7,366 | 7,367 | +23 | +0.3% | 32,300 |
| 2023/12/11 | 7,320 | 7,346 | 7,316 | 7,344 | +111 | +1.5% | 22,260 |
| 2023/12/08 | 7,241 | 7,258 | 7,163 | 7,233 | -82 | -1.1% | 253,710 |
| 2023/12/07 | 7,342 | 7,345 | 7,310 | 7,315 | -76 | -1% | 81,980 |
| 2023/12/06 | 7,372 | 7,399 | 7,371 | 7,391 | +46 | +0.6% | 30,150 |
| 2023/12/05 | 7,364 | 7,369 | 7,345 | 7,345 | -32 | -0.4% | 82,710 |
| 2023/12/04 | 7,361 | 7,379 | 7,350 | 7,377 | -28 | -0.4% | 84,320 |
| 2023/12/01 | 7,403 | 7,409 | 7,382 | 7,405 | +62 | +0.8% | 28,020 |
| 2023/11/30 | 7,339 | 7,348 | 7,332 | 7,343 | -8 | -0.1% | 35,590 |
| 2023/11/29 | 7,335 | 7,357 | 7,326 | 7,351 | -41 | -0.6% | 59,370 |
| 2023/11/28 | 7,402 | 7,403 | 7,382 | 7,392 | -29 | -0.4% | 65,070 |
| 2023/11/27 | 7,455 | 7,455 | 7,409 | 7,421 | -30 | -0.4% | 29,940 |
| 2023/11/24 | 7,472 | 7,475 | 7,450 | 7,451 | +60 | +0.8% | 41,030 |
| 2023/11/22 | 7,359 | 7,394 | 7,356 | 7,391 | +26 | +0.4% | 19,430 |
| 2023/11/21 | 7,396 | 7,399 | 7,340 | 7,365 | +7 | +0.1% | 144,710 |
| 2023/11/20 | 7,407 | 7,408 | 7,344 | 7,358 | -86 | -1.2% | 53,530 |
| 2023/11/17 | 7,442 | 7,449 | 7,436 | 7,444 | -12 | -0.2% | 63,080 |
| 2023/11/16 | 7,455 | 7,463 | 7,439 | 7,456 | +19 | +0.3% | 26,880 |
| 2023/11/15 | 7,413 | 7,439 | 7,413 | 7,437 | +113 | +1.5% | 115,910 |
| 2023/11/14 | 7,323 | 7,329 | 7,322 | 7,324 | +25 | +0.3% | 91,560 |
| 2023/11/13 | 7,302 | 7,305 | 7,293 | 7,299 | +92 | +1.3% | 96,760 |
| 2023/11/10 | 7,197 | 7,210 | 7,186 | 7,207 | -33 | -0.5% | 266,500 |
| 2023/11/09 | 7,227 | 7,240 | 7,224 | 7,240 | +34 | +0.5% | 45,730 |
| 2023/11/08 | 7,203 | 7,211 | 7,199 | 7,206 | +43 | +0.6% | 42,820 |
| 2023/11/07 | 7,152 | 7,167 | 7,152 | 7,163 | +31 | +0.4% | 71,710 |
| 2023/11/06 | 7,127 | 7,138 | 7,126 | 7,132 | +137 | +2% | 56,590 |
| 2023/11/02 | 7,000 | 7,000 | 6,981 | 6,995 | +69 | +1% | 59,030 |
| 2023/11/01 | 6,930 | 6,935 | 6,919 | 6,926 | +104 | +1.5% | 69,940 |
| 2023/10/31 | 6,790 | 6,822 | 6,786 | 6,822 | +54 | +0.8% | 40,290 |
| 2023/10/30 | 6,766 | 6,776 | 6,758 | 6,768 | -69 | -1% | 69,460 |
| 2023/10/27 | 6,843 | 6,843 | 6,826 | 6,837 | -13 | -0.2% | 111,730 |
| 2023/10/26 | 6,850 | 6,855 | 6,840 | 6,850 | -90 | -1.3% | 208,850 |
| 2023/10/25 | 6,959 | 6,959 | 6,937 | 6,940 | +10 | +0.1% | 20,320 |
| 2023/10/24 | 6,932 | 6,932 | 6,906 | 6,930 | -14 | -0.2% | 30,580 |
| 2023/10/23 | 6,947 | 6,947 | 6,934 | 6,944 | -56 | -0.8% | 93,070 |
| 2023/10/20 | 6,997 | 7,006 | 6,991 | 7,000 | -57 | -0.8% | 15,680 |
| 2023/10/19 | 7,075 | 7,081 | 7,052 | 7,057 | -96 | -1.3% | 52,020 |
| 2023/10/18 | 7,148 | 7,155 | 7,138 | 7,153 | +6 | +0.1% | 26,320 |
| 2023/10/17 | 7,153 | 7,158 | 7,137 | 7,147 | +62 | +0.9% | 47,870 |
| 2023/10/16 | 7,096 | 7,101 | 7,080 | 7,085 | -48 | -0.7% | 30,300 |
| 2023/10/13 | 7,130 | 7,140 | 7,124 | 7,133 | -33 | -0.5% | 14,450 |
| 2023/10/12 | 7,155 | 7,168 | 7,153 | 7,166 | +64 | +0.9% | 43,630 |
| 2023/10/11 | 7,087 | 7,102 | 7,080 | 7,102 | +41 | +0.6% | 121,280 |
| 2023/10/10 | 7,031 | 7,061 | 7,029 | 7,061 | +142 | +2.1% | 31,270 |
| 2023/10/06 | 6,908 | 6,924 | 6,906 | 6,919 | -10 | -0.1% | 31,130 |
| 2023/10/05 | 6,940 | 6,940 | 6,915 | 6,929 | +52 | +0.8% | 68,530 |
| 2023/10/04 | 6,901 | 6,904 | 6,869 | 6,877 | -140 | -2% | 41,500 |
101～
150
件表示中 / 1505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
