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 |
|---|---|---|---|---|---|---|---|
| 2019/02/01 | 3,170 | 3,175 | 3,160 | 3,160 | +15 | +0.5% | 5,280 |
| 2019/01/31 | 3,145 | 3,155 | 3,135 | 3,145 | +45 | +1.5% | 3,780 |
| 2019/01/30 | 3,115 | 3,115 | 3,100 | 3,100 | ±0 | ±0% | 1,390 |
| 2019/01/29 | 3,100 | 3,100 | 3,080 | 3,100 | -15 | -0.5% | 4,360 |
| 2019/01/28 | 3,130 | 3,130 | 3,115 | 3,115 | -15 | -0.5% | 2,660 |
| 2019/01/25 | 3,110 | 3,135 | 3,105 | 3,130 | +20 | +0.6% | 3,700 |
| 2019/01/24 | 3,095 | 3,115 | 3,085 | 3,110 | ±0 | ±0% | 3,980 |
| 2019/01/23 | 3,085 | 3,120 | 3,085 | 3,110 | -5 | -0.2% | 8,200 |
| 2019/01/22 | 3,145 | 3,145 | 3,115 | 3,115 | -30 | -1% | 3,580 |
| 2019/01/21 | 3,150 | 3,155 | 3,130 | 3,145 | +35 | +1.1% | 7,700 |
| 2019/01/18 | 3,095 | 3,110 | 3,090 | 3,110 | +60 | +2% | 5,690 |
| 2019/01/17 | 3,070 | 3,070 | 3,050 | 3,050 | ±0 | ±0% | 2,540 |
| 2019/01/16 | 3,050 | 3,055 | 3,030 | 3,050 | ±0 | ±0% | 4,960 |
| 2019/01/15 | 3,025 | 3,055 | 3,020 | 3,050 | +15 | +0.5% | 9,260 |
| 2019/01/11 | 3,030 | 3,040 | 3,025 | 3,035 | +36 | +1.2% | 7,910 |
| 2019/01/10 | 3,020 | 3,020 | 2,986 | 2,999 | -36 | -1.2% | 7,220 |
| 2019/01/09 | 3,035 | 3,045 | 3,020 | 3,035 | +36 | +1.2% | 7,010 |
| 2019/01/08 | 2,992 | 3,015 | 2,990 | 2,999 | +37 | +1.2% | 7,920 |
| 2019/01/07 | 2,977 | 2,995 | 2,962 | 2,962 | +79 | +2.7% | 6,940 |
| 2019/01/04 | 2,851 | 2,890 | 2,837 | 2,883 | -98 | -3.3% | 24,340 |
| 2018/12/28 | 2,965 | 2,995 | 2,965 | 2,981 | +32 | +1.1% | 11,520 |
| 2018/12/27 | 2,958 | 2,971 | 2,940 | 2,949 | +169 | +6.1% | 21,230 |
| 2018/12/26 | 2,799 | 2,824 | 2,762 | 2,780 | -20 | -0.7% | 30,980 |
| 2018/12/25 | 2,831 | 2,833 | 2,790 | 2,800 | -181 | -6.1% | 32,500 |
| 2018/12/21 | 2,975 | 2,994 | 2,969 | 2,981 | -24 | -0.8% | 22,320 |
| 2018/12/20 | 3,050 | 3,060 | 3,005 | 3,005 | -95 | -3.1% | 22,190 |
| 2018/12/19 | 3,095 | 3,105 | 3,075 | 3,100 | ±0 | ±0% | 6,160 |
| 2018/12/18 | 3,125 | 3,130 | 3,100 | 3,100 | -95 | -3% | 12,710 |
| 2018/12/17 | 3,185 | 3,205 | 3,185 | 3,195 | -15 | -0.5% | 6,400 |
| 2018/12/14 | 3,240 | 3,255 | 3,210 | 3,210 | -40 | -1.2% | 7,620 |
| 2018/12/13 | 3,255 | 3,270 | 3,250 | 3,250 | -5 | -0.2% | 12,650 |
| 2018/12/12 | 3,230 | 3,265 | 3,225 | 3,255 | +35 | +1.1% | 5,890 |
| 2018/12/11 | 3,225 | 3,230 | 3,205 | 3,220 | +45 | +1.4% | 7,090 |
| 2018/12/10 | 3,185 | 3,185 | 3,170 | 3,175 | -100 | -3.1% | 15,530 |
| 2018/12/07 | 3,275 | 3,280 | 3,265 | 3,275 | +25 | +0.8% | 4,110 |
| 2018/12/06 | 3,280 | 3,280 | 3,240 | 3,250 | -50 | -1.5% | 6,200 |
| 2018/12/05 | 3,295 | 3,315 | 3,285 | 3,300 | -70 | -2.1% | 6,180 |
| 2018/12/04 | 3,415 | 3,415 | 3,370 | 3,370 | -65 | -1.9% | 6,330 |
| 2018/12/03 | 3,430 | 3,440 | 3,425 | 3,435 | +85 | +2.5% | 9,330 |
| 2018/11/30 | 3,345 | 3,355 | 3,340 | 3,350 | +10 | +0.3% | 5,220 |
| 2018/11/29 | 3,350 | 3,355 | 3,335 | 3,340 | +45 | +1.4% | 8,090 |
| 2018/11/28 | 3,300 | 3,300 | 3,290 | 3,295 | +40 | +1.2% | 3,160 |
| 2018/11/27 | 3,255 | 3,270 | 3,250 | 3,255 | +20 | +0.6% | 2,330 |
| 2018/11/26 | 3,220 | 3,235 | 3,210 | 3,235 | ±0 | ±0% | 2,840 |
| 2018/11/22 | 3,235 | 3,240 | 3,225 | 3,235 | +5 | +0.2% | 7,180 |
| 2018/11/21 | 3,210 | 3,235 | 3,205 | 3,230 | -30 | -0.9% | 13,580 |
| 2018/11/20 | 3,260 | 3,275 | 3,250 | 3,260 | -55 | -1.7% | 7,520 |
| 2018/11/19 | 3,315 | 3,330 | 3,315 | 3,315 | -15 | -0.5% | 3,580 |
| 2018/11/16 | 3,335 | 3,345 | 3,325 | 3,330 | +25 | +0.8% | 3,570 |
| 2018/11/15 | 3,310 | 3,310 | 3,290 | 3,305 | -45 | -1.3% | 5,760 |
1601～
1650
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
