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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 3,520 | 3,525 | 3,495 | 3,500 | -55 | -1.5% | 18,140 |
| 2018/10/05 | 3,560 | 3,570 | 3,550 | 3,555 | -20 | -0.6% | 12,220 |
| 2018/10/04 | 3,590 | 3,595 | 3,575 | 3,575 | -10 | -0.3% | 5,710 |
| 2018/10/03 | 3,565 | 3,590 | 3,565 | 3,585 | +10 | +0.3% | 5,240 |
| 2018/10/02 | 3,590 | 3,590 | 3,570 | 3,575 | -5 | -0.1% | 8,930 |
| 2018/10/01 | 3,580 | 3,590 | 3,575 | 3,580 | +20 | +0.6% | 7,190 |
| 2018/09/28 | 3,550 | 3,565 | 3,545 | 3,560 | +50 | +1.4% | 7,010 |
| 2018/09/27 | 3,525 | 3,525 | 3,510 | 3,510 | -35 | -1% | 7,770 |
| 2018/09/26 | 3,545 | 3,545 | 3,530 | 3,545 | +10 | +0.3% | 7,990 |
| 2018/09/25 | 3,540 | 3,545 | 3,535 | 3,535 | -15 | -0.4% | 5,980 |
| 2018/09/21 | 3,545 | 3,560 | 3,540 | 3,550 | +35 | +1% | 7,160 |
| 2018/09/20 | 3,520 | 3,520 | 3,510 | 3,515 | +15 | +0.4% | 11,650 |
| 2018/09/19 | 3,500 | 3,510 | 3,500 | 3,500 | +30 | +0.9% | 9,220 |
| 2018/09/18 | 3,455 | 3,480 | 3,455 | 3,470 | -10 | -0.3% | 4,170 |
| 2018/09/14 | 3,490 | 3,495 | 3,480 | 3,480 | +20 | +0.6% | 14,080 |
| 2018/09/13 | 3,455 | 3,460 | 3,450 | 3,460 | ±0 | ±0% | 7,260 |
| 2018/09/12 | 3,460 | 3,465 | 3,450 | 3,460 | +10 | +0.3% | 5,910 |
| 2018/09/11 | 3,445 | 3,460 | 3,440 | 3,450 | +15 | +0.4% | 4,550 |
| 2018/09/10 | 3,425 | 3,440 | 3,425 | 3,435 | +15 | +0.4% | 5,840 |
| 2018/09/07 | 3,420 | 3,425 | 3,405 | 3,420 | -30 | -0.9% | 6,660 |
| 2018/09/06 | 3,460 | 3,460 | 3,440 | 3,450 | -30 | -0.9% | 11,730 |
| 2018/09/05 | 3,470 | 3,485 | 3,470 | 3,480 | +10 | +0.3% | 1,790 |
| 2018/09/04 | 3,480 | 3,485 | 3,465 | 3,470 | ±0 | ±0% | 2,920 |
| 2018/09/03 | 3,480 | 3,480 | 3,460 | 3,470 | +5 | +0.1% | 3,020 |
| 2018/08/31 | 3,460 | 3,470 | 3,455 | 3,465 | -20 | -0.6% | 9,500 |
| 2018/08/30 | 3,510 | 3,510 | 3,485 | 3,485 | +15 | +0.4% | 8,250 |
| 2018/08/29 | 3,470 | 3,520 | 3,460 | 3,470 | ±0 | ±0% | 7,870 |
| 2018/08/28 | 3,470 | 3,470 | 3,455 | 3,470 | +40 | +1.2% | 8,680 |
| 2018/08/27 | 3,435 | 3,445 | 3,430 | 3,430 | +15 | +0.4% | 2,730 |
| 2018/08/24 | 3,420 | 3,425 | 3,415 | 3,415 | +15 | +0.4% | 2,230 |
| 2018/08/23 | 3,400 | 3,405 | 3,390 | 3,400 | +10 | +0.3% | 1,780 |
| 2018/08/22 | 3,375 | 3,395 | 3,370 | 3,390 | +20 | +0.6% | 1,020 |
| 2018/08/21 | 3,380 | 3,390 | 3,370 | 3,370 | -15 | -0.4% | 2,090 |
| 2018/08/20 | 3,390 | 3,395 | 3,375 | 3,385 | +5 | +0.1% | 1,880 |
| 2018/08/17 | 3,380 | 3,390 | 3,375 | 3,380 | +5 | +0.1% | 1,540 |
| 2018/08/16 | 3,355 | 3,375 | 3,340 | 3,375 | -5 | -0.1% | 4,350 |
| 2018/08/15 | 3,385 | 3,395 | 3,380 | 3,380 | +5 | +0.1% | 2,260 |
| 2018/08/14 | 3,355 | 3,375 | 3,355 | 3,375 | +25 | +0.7% | 2,740 |
| 2018/08/13 | 3,370 | 3,370 | 3,340 | 3,350 | -40 | -1.2% | 4,580 |
| 2018/08/10 | 3,410 | 3,410 | 3,385 | 3,390 | -10 | -0.3% | 3,040 |
| 2018/08/09 | 3,405 | 3,405 | 3,395 | 3,400 | -10 | -0.3% | 1,710 |
| 2018/08/08 | 3,420 | 3,425 | 3,410 | 3,410 | ±0 | ±0% | 2,860 |
| 2018/08/07 | 3,400 | 3,420 | 3,400 | 3,410 | +20 | +0.6% | 7,830 |
| 2018/08/06 | 3,390 | 3,400 | 3,385 | 3,390 | +5 | +0.1% | 1,810 |
| 2018/08/03 | 3,390 | 3,395 | 3,380 | 3,385 | +25 | +0.7% | 7,010 |
| 2018/08/02 | 3,380 | 3,380 | 3,360 | 3,360 | -25 | -0.7% | 6,330 |
| 2018/08/01 | 3,385 | 3,390 | 3,370 | 3,385 | +35 | +1% | 2,180 |
| 2018/07/31 | 3,345 | 3,355 | 3,340 | 3,350 | -5 | -0.1% | 3,180 |
| 2018/07/30 | 3,355 | 3,360 | 3,340 | 3,355 | -35 | -1% | 7,000 |
| 2018/07/27 | 3,385 | 3,395 | 3,380 | 3,390 | +20 | +0.6% | 4,460 |
1601～
1650
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
