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 |
|---|---|---|---|---|---|---|---|
| 2018/12/05 | 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 |
| 2018/11/14 | 3,360 | 3,360 | 3,345 | 3,350 | -20 | -0.6% | 2,780 |
| 2018/11/13 | 3,335 | 3,370 | 3,330 | 3,370 | -60 | -1.7% | 9,110 |
| 2018/11/12 | 3,410 | 3,435 | 3,400 | 3,430 | -15 | -0.4% | 2,740 |
| 2018/11/09 | 3,445 | 3,450 | 3,430 | 3,445 | ±0 | ±0% | 5,290 |
| 2018/11/08 | 3,440 | 3,450 | 3,435 | 3,445 | +85 | +2.5% | 16,810 |
| 2018/11/07 | 3,370 | 3,400 | 3,345 | 3,360 | +5 | +0.1% | 10,210 |
| 2018/11/06 | 3,345 | 3,355 | 3,340 | 3,355 | +35 | +1.1% | 3,650 |
| 2018/11/05 | 3,310 | 3,320 | 3,310 | 3,320 | -40 | -1.2% | 5,120 |
| 2018/11/02 | 3,320 | 3,360 | 3,315 | 3,360 | +55 | +1.7% | 6,000 |
| 2018/11/01 | 3,300 | 3,315 | 3,275 | 3,305 | +15 | +0.5% | 12,360 |
| 2018/10/31 | 3,280 | 3,295 | 3,255 | 3,290 | +60 | +1.9% | 14,190 |
| 2018/10/30 | 3,190 | 3,240 | 3,190 | 3,230 | +25 | +0.8% | 7,060 |
| 2018/10/29 | 3,230 | 3,235 | 3,205 | 3,205 | -10 | -0.3% | 7,040 |
| 2018/10/26 | 3,240 | 3,245 | 3,210 | 3,215 | -5 | -0.2% | 8,350 |
| 2018/10/25 | 3,220 | 3,240 | 3,210 | 3,220 | -105 | -3.2% | 20,330 |
| 2018/10/24 | 3,330 | 3,340 | 3,305 | 3,325 | +15 | +0.5% | 7,830 |
| 2018/10/23 | 3,350 | 3,350 | 3,305 | 3,310 | -55 | -1.6% | 6,630 |
| 2018/10/22 | 3,345 | 3,365 | 3,330 | 3,365 | -10 | -0.3% | 3,300 |
| 2018/10/19 | 3,355 | 3,380 | 3,345 | 3,375 | -15 | -0.4% | 10,400 |
| 2018/10/18 | 3,400 | 3,410 | 3,390 | 3,390 | -5 | -0.1% | 4,210 |
| 2018/10/17 | 3,420 | 3,420 | 3,395 | 3,395 | +65 | +2% | 13,450 |
| 2018/10/16 | 3,335 | 3,340 | 3,325 | 3,330 | -5 | -0.1% | 7,280 |
| 2018/10/15 | 3,390 | 3,390 | 3,330 | 3,335 | -30 | -0.9% | 25,980 |
| 2018/10/12 | 3,320 | 3,370 | 3,320 | 3,365 | +55 | +1.7% | 22,210 |
| 2018/10/11 | 3,355 | 3,355 | 3,300 | 3,310 | -185 | -5.3% | 36,800 |
| 2018/10/10 | 3,505 | 3,510 | 3,490 | 3,495 | -5 | -0.1% | 7,530 |
| 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 |
1601～
1650
件表示中 / 1780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
