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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 8,741 | 8,741 | 8,693 | 8,711 | +62 | +0.7% | 18,770 |
| 2024/09/17 | 8,651 | 8,655 | 8,620 | 8,649 | +44 | +0.5% | 42,850 |
| 2024/09/13 | 8,647 | 8,651 | 8,600 | 8,605 | -71 | -0.8% | 17,760 |
| 2024/09/12 | 8,643 | 8,681 | 8,616 | 8,676 | +244 | +2.9% | 32,050 |
| 2024/09/11 | 8,517 | 8,521 | 8,392 | 8,432 | -99 | -1.2% | 32,130 |
| 2024/09/10 | 8,557 | 8,574 | 8,527 | 8,531 | +67 | +0.8% | 12,380 |
| 2024/09/09 | 8,408 | 8,484 | 8,408 | 8,464 | -93 | -1.1% | 24,620 |
| 2024/09/06 | 8,606 | 8,606 | 8,528 | 8,557 | -70 | -0.8% | 39,450 |
| 2024/09/05 | 8,621 | 8,668 | 8,615 | 8,627 | -115 | -1.3% | 45,620 |
| 2024/09/04 | 8,763 | 8,769 | 8,698 | 8,742 | -259 | -2.9% | 64,300 |
| 2024/09/03 | 9,030 | 9,060 | 8,991 | 9,001 | +17 | +0.2% | 37,860 |
| 2024/09/02 | 9,003 | 9,012 | 8,960 | 8,984 | +117 | +1.3% | 59,870 |
| 2024/08/30 | 8,849 | 8,867 | 8,835 | 8,867 | +65 | +0.7% | 25,370 |
| 2024/08/29 | 8,755 | 8,815 | 8,745 | 8,802 | -78 | -0.9% | 28,050 |
| 2024/08/28 | 8,822 | 8,880 | 8,820 | 8,880 | +9 | +0.1% | 10,340 |
| 2024/08/27 | 8,847 | 8,883 | 8,840 | 8,871 | +22 | +0.2% | 11,650 |
| 2024/08/26 | 8,834 | 8,856 | 8,809 | 8,849 | -35 | -0.4% | 25,110 |
| 2024/08/23 | 8,902 | 8,913 | 8,850 | 8,884 | -11 | -0.1% | 59,590 |
| 2024/08/22 | 8,902 | 8,930 | 8,875 | 8,895 | -3 | ±0% | 85,310 |
| 2024/08/21 | 8,870 | 8,912 | 8,850 | 8,898 | -120 | -1.3% | 15,880 |
| 2024/08/20 | 8,960 | 9,018 | 8,916 | 9,018 | +208 | +2.4% | 35,630 |
| 2024/08/19 | 8,974 | 8,979 | 8,804 | 8,810 | -235 | -2.6% | 40,620 |
| 2024/08/16 | 9,025 | 9,045 | 9,003 | 9,045 | +283 | +3.2% | 51,350 |
| 2024/08/15 | 8,754 | 8,795 | 8,751 | 8,762 | -3 | ±0% | 24,560 |
| 2024/08/14 | 8,706 | 8,765 | 8,671 | 8,765 | +115 | +1.3% | 48,030 |
| 2024/08/13 | 8,573 | 8,650 | 8,568 | 8,650 | +126 | +1.5% | 59,740 |
| 2024/08/09 | 8,560 | 8,568 | 8,494 | 8,524 | +272 | +3.3% | 58,920 |
| 2024/08/08 | 8,259 | 8,336 | 8,210 | 8,252 | -198 | -2.3% | 83,010 |
| 2024/08/07 | 8,229 | 8,519 | 8,220 | 8,450 | +80 | +1% | 125,440 |
| 2024/08/06 | 8,323 | 8,390 | 8,264 | 8,370 | +299 | +3.7% | 113,020 |
| 2024/08/05 | 8,409 | 8,417 | 8,038 | 8,071 | -698 | -8% | 308,910 |
| 2024/08/02 | 8,843 | 8,857 | 8,765 | 8,769 | -350 | -3.8% | 184,210 |
| 2024/08/01 | 9,065 | 9,119 | 8,979 | 9,119 | -5 | -0.1% | 62,030 |
| 2024/07/31 | 9,058 | 9,198 | 9,013 | 9,124 | -97 | -1.1% | 96,840 |
| 2024/07/30 | 9,138 | 9,221 | 9,126 | 9,221 | +24 | +0.3% | 37,690 |
| 2024/07/29 | 9,192 | 9,216 | 9,148 | 9,197 | +94 | +1% | 39,800 |
| 2024/07/26 | 9,063 | 9,103 | 9,046 | 9,103 | +57 | +0.6% | 33,310 |
| 2024/07/25 | 9,127 | 9,130 | 9,029 | 9,046 | -261 | -2.8% | 84,470 |
| 2024/07/24 | 9,388 | 9,411 | 9,287 | 9,307 | -155 | -1.6% | 53,980 |
| 2024/07/23 | 9,507 | 9,507 | 9,454 | 9,462 | +16 | +0.2% | 61,250 |
| 2024/07/22 | 9,481 | 9,481 | 9,444 | 9,446 | -119 | -1.2% | 36,810 |
| 2024/07/19 | 9,514 | 9,565 | 9,504 | 9,565 | +43 | +0.5% | 38,810 |
| 2024/07/18 | 9,499 | 9,559 | 9,490 | 9,522 | -207 | -2.1% | 66,720 |
| 2024/07/17 | 9,770 | 9,780 | 9,727 | 9,729 | -29 | -0.3% | 37,670 |
| 2024/07/16 | 9,722 | 9,762 | 9,717 | 9,758 | +75 | +0.8% | 61,630 |
| 2024/07/12 | 9,632 | 9,705 | 9,621 | 9,683 | -241 | -2.4% | 144,920 |
| 2024/07/11 | 9,913 | 9,925 | 9,900 | 9,924 | +100 | +1% | 73,340 |
| 2024/07/10 | 9,807 | 9,840 | 9,804 | 9,824 | +39 | +0.4% | 46,720 |
| 2024/07/09 | 9,784 | 9,800 | 9,778 | 9,785 | +55 | +0.6% | 55,070 |
| 2024/07/08 | 9,727 | 9,730 | 9,707 | 9,730 | +36 | +0.4% | 25,800 |
151～
200
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
