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 |
|---|---|---|---|---|---|---|---|
| 2019/07/03 | 3,475 | 3,475 | 3,460 | 3,475 | -10 | -0.3% | 10,320 |
| 2019/07/02 | 3,475 | 3,485 | 3,470 | 3,485 | -5 | -0.1% | 14,760 |
| 2019/07/01 | 3,480 | 3,490 | 3,465 | 3,490 | +70 | +2% | 21,370 |
| 2019/06/28 | 3,415 | 3,425 | 3,410 | 3,420 | ±0 | ±0% | 9,010 |
| 2019/06/27 | 3,395 | 3,425 | 3,395 | 3,420 | +25 | +0.7% | 9,060 |
| 2019/06/26 | 3,380 | 3,400 | 3,380 | 3,395 | -15 | -0.4% | 6,250 |
| 2019/06/25 | 3,420 | 3,430 | 3,400 | 3,410 | -30 | -0.9% | 19,400 |
| 2019/06/24 | 3,425 | 3,440 | 3,425 | 3,440 | +15 | +0.4% | 8,130 |
| 2019/06/21 | 3,425 | 3,435 | 3,410 | 3,425 | -5 | -0.1% | 21,100 |
| 2019/06/20 | 3,435 | 3,435 | 3,425 | 3,430 | +5 | +0.1% | 22,890 |
| 2019/06/19 | 3,435 | 3,440 | 3,425 | 3,425 | +35 | +1% | 12,530 |
| 2019/06/18 | 3,400 | 3,405 | 3,385 | 3,390 | -20 | -0.6% | 11,010 |
| 2019/06/17 | 3,400 | 3,410 | 3,400 | 3,410 | +15 | +0.4% | 9,300 |
| 2019/06/14 | 3,385 | 3,400 | 3,385 | 3,395 | +20 | +0.6% | 9,830 |
| 2019/06/13 | 3,380 | 3,390 | 3,360 | 3,375 | -10 | -0.3% | 10,950 |
| 2019/06/12 | 3,385 | 3,395 | 3,380 | 3,385 | -20 | -0.6% | 7,960 |
| 2019/06/11 | 3,380 | 3,405 | 3,380 | 3,405 | +15 | +0.4% | 13,860 |
| 2019/06/10 | 3,385 | 3,395 | 3,380 | 3,390 | +45 | +1.3% | 17,360 |
| 2019/06/07 | 3,335 | 3,350 | 3,330 | 3,345 | +40 | +1.2% | 96,150 |
| 2019/06/06 | 3,310 | 3,320 | 3,300 | 3,305 | +25 | +0.8% | 40,050 |
| 2019/06/05 | 3,290 | 3,295 | 3,280 | 3,280 | +65 | +2% | 7,210 |
| 2019/06/04 | 3,210 | 3,220 | 3,205 | 3,215 | +5 | +0.2% | 35,970 |
| 2019/06/03 | 3,205 | 3,210 | 3,200 | 3,210 | -55 | -1.7% | 13,480 |
| 2019/05/31 | 3,280 | 3,280 | 3,260 | 3,265 | -45 | -1.4% | 43,130 |
| 2019/05/30 | 3,295 | 3,310 | 3,290 | 3,310 | ±0 | ±0% | 11,980 |
| 2019/05/29 | 3,320 | 3,320 | 3,300 | 3,310 | -55 | -1.6% | 78,880 |
| 2019/05/28 | 3,355 | 3,370 | 3,355 | 3,365 | +10 | +0.3% | 8,880 |
| 2019/05/27 | 3,355 | 3,355 | 3,345 | 3,355 | -10 | -0.3% | 17,090 |
| 2019/05/24 | 3,340 | 3,365 | 3,340 | 3,365 | -30 | -0.9% | 66,400 |
| 2019/05/23 | 3,395 | 3,405 | 3,385 | 3,395 | -25 | -0.7% | 7,170 |
| 2019/05/22 | 3,425 | 3,430 | 3,415 | 3,420 | +15 | +0.4% | 7,580 |
| 2019/05/21 | 3,395 | 3,410 | 3,385 | 3,405 | -15 | -0.4% | 7,700 |
| 2019/05/20 | 3,420 | 3,425 | 3,415 | 3,420 | +25 | +0.7% | 27,830 |
| 2019/05/17 | 3,420 | 3,425 | 3,395 | 3,395 | +30 | +0.9% | 89,750 |
| 2019/05/16 | 3,370 | 3,375 | 3,360 | 3,365 | -10 | -0.3% | 11,610 |
| 2019/05/15 | 3,365 | 3,375 | 3,355 | 3,375 | +30 | +0.9% | 9,270 |
| 2019/05/14 | 3,310 | 3,350 | 3,305 | 3,345 | -35 | -1% | 44,480 |
| 2019/05/13 | 3,390 | 3,390 | 3,380 | 3,380 | -15 | -0.4% | 12,190 |
| 2019/05/10 | 3,405 | 3,425 | 3,380 | 3,395 | -10 | -0.3% | 61,240 |
| 2019/05/09 | 3,425 | 3,430 | 3,405 | 3,405 | -30 | -0.9% | 7,770 |
| 2019/05/08 | 3,435 | 3,440 | 3,425 | 3,435 | -50 | -1.4% | 42,290 |
| 2019/05/07 | 3,490 | 3,490 | 3,475 | 3,485 | -35 | -1% | 15,150 |
| 2019/04/26 | 3,515 | 3,530 | 3,505 | 3,520 | -20 | -0.6% | 13,270 |
| 2019/04/25 | 3,540 | 3,550 | 3,535 | 3,540 | +5 | +0.1% | 7,090 |
| 2019/04/24 | 3,540 | 3,550 | 3,530 | 3,535 | +15 | +0.4% | 11,770 |
| 2019/04/23 | 3,510 | 3,520 | 3,500 | 3,520 | +15 | +0.4% | 7,140 |
| 2019/04/22 | 3,520 | 3,520 | 3,500 | 3,505 | -5 | -0.1% | 9,930 |
| 2019/04/19 | 3,505 | 3,515 | 3,505 | 3,510 | +25 | +0.7% | 4,570 |
| 2019/04/18 | 3,500 | 3,510 | 3,485 | 3,485 | -35 | -1% | 6,570 |
| 2019/04/17 | 3,515 | 3,525 | 3,510 | 3,520 | ±0 | ±0% | 3,820 |
1501～
1550
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
