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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 7,029 | 7,029 | 7,010 | 7,017 | -24 | -0.3% | 19,450 |
| 2023/10/02 | 7,044 | 7,067 | 7,037 | 7,041 | +23 | +0.3% | 111,810 |
| 2023/09/29 | 7,024 | 7,035 | 7,005 | 7,018 | +22 | +0.3% | 65,210 |
| 2023/09/28 | 7,002 | 7,010 | 6,977 | 6,996 | +7 | +0.1% | 42,860 |
| 2023/09/27 | 6,978 | 6,991 | 6,968 | 6,989 | -49 | -0.7% | 76,170 |
| 2023/09/26 | 7,057 | 7,057 | 7,029 | 7,038 | +16 | +0.2% | 14,380 |
| 2023/09/25 | 7,020 | 7,029 | 7,008 | 7,022 | -3 | ±0% | 20,420 |
| 2023/09/22 | 6,985 | 7,031 | 6,979 | 7,025 | -94 | -1.3% | 47,060 |
| 2023/09/21 | 7,130 | 7,138 | 7,111 | 7,119 | -58 | -0.8% | 47,890 |
| 2023/09/20 | 7,180 | 7,180 | 7,170 | 7,177 | -14 | -0.2% | 46,380 |
| 2023/09/19 | 7,191 | 7,196 | 7,186 | 7,191 | -86 | -1.2% | 40,660 |
| 2023/09/15 | 7,265 | 7,289 | 7,261 | 7,277 | +68 | +0.9% | 91,560 |
| 2023/09/14 | 7,204 | 7,211 | 7,196 | 7,209 | +37 | +0.5% | 80,950 |
| 2023/09/13 | 7,175 | 7,189 | 7,172 | 7,172 | -21 | -0.3% | 29,950 |
| 2023/09/12 | 7,184 | 7,194 | 7,170 | 7,193 | +48 | +0.7% | 40,170 |
| 2023/09/11 | 7,175 | 7,176 | 7,128 | 7,145 | -26 | -0.4% | 20,810 |
| 2023/09/08 | 7,171 | 7,172 | 7,128 | 7,171 | -20 | -0.3% | 26,820 |
| 2023/09/07 | 7,209 | 7,215 | 7,186 | 7,191 | -28 | -0.4% | 22,280 |
| 2023/09/06 | 7,240 | 7,261 | 7,217 | 7,219 | -16 | -0.2% | 34,690 |
| 2023/09/05 | 7,227 | 7,236 | 7,214 | 7,235 | +20 | +0.3% | 31,290 |
| 2023/09/04 | 7,202 | 7,220 | 7,200 | 7,215 | +43 | +0.6% | 38,440 |
| 2023/09/01 | 7,171 | 7,185 | 7,163 | 7,172 | -38 | -0.5% | 41,790 |
| 2023/08/31 | 7,210 | 7,216 | 7,201 | 7,210 | +20 | +0.3% | 108,020 |
| 2023/08/30 | 7,174 | 7,195 | 7,172 | 7,190 | +95 | +1.3% | 70,260 |
| 2023/08/29 | 7,090 | 7,104 | 7,081 | 7,095 | +38 | +0.5% | 24,210 |
| 2023/08/28 | 7,062 | 7,062 | 7,043 | 7,057 | +68 | +1% | 66,940 |
| 2023/08/25 | 6,983 | 6,996 | 6,976 | 6,989 | -101 | -1.4% | 26,760 |
| 2023/08/24 | 7,048 | 7,092 | 7,045 | 7,090 | +84 | +1.2% | 56,100 |
| 2023/08/23 | 6,986 | 7,006 | 6,984 | 7,006 | -8 | -0.1% | 29,610 |
| 2023/08/22 | 7,017 | 7,020 | 7,002 | 7,014 | +80 | +1.2% | 22,180 |
| 2023/08/21 | 6,940 | 6,952 | 6,923 | 6,934 | -6 | -0.1% | 31,340 |
| 2023/08/18 | 6,952 | 6,956 | 6,928 | 6,940 | -98 | -1.4% | 216,460 |
| 2023/08/17 | 7,038 | 7,051 | 7,029 | 7,038 | -5 | -0.1% | 53,060 |
| 2023/08/16 | 7,060 | 7,060 | 7,043 | 7,043 | -98 | -1.4% | 27,880 |
| 2023/08/15 | 7,133 | 7,145 | 7,130 | 7,141 | +90 | +1.3% | 39,860 |
| 2023/08/14 | 7,069 | 7,085 | 7,040 | 7,051 | ±0 | ±0% | 61,140 |
| 2023/08/10 | 7,028 | 7,052 | 7,025 | 7,051 | +15 | +0.2% | 61,490 |
| 2023/08/09 | 7,035 | 7,049 | 7,026 | 7,036 | -7 | -0.1% | 11,550 |
| 2023/08/08 | 7,030 | 7,057 | 7,028 | 7,043 | +45 | +0.6% | 209,390 |
| 2023/08/07 | 6,949 | 6,998 | 6,939 | 6,998 | -101 | -1.4% | 89,510 |
| 2023/08/04 | 7,019 | 7,099 | 7,013 | 7,099 | +23 | +0.3% | 39,920 |
| 2023/08/03 | 7,077 | 7,094 | 7,061 | 7,076 | -25 | -0.4% | 96,360 |
| 2023/08/02 | 7,114 | 7,138 | 7,087 | 7,101 | -49 | -0.7% | 56,870 |
| 2023/08/01 | 7,130 | 7,158 | 7,126 | 7,150 | +69 | +1% | 48,860 |
| 2023/07/31 | 7,040 | 7,085 | 7,036 | 7,081 | +170 | +2.5% | 67,900 |
| 2023/07/28 | 6,881 | 7,010 | 6,830 | 6,911 | -98 | -1.4% | 167,020 |
| 2023/07/27 | 6,999 | 7,009 | 6,964 | 7,009 | -13 | -0.2% | 233,960 |
| 2023/07/26 | 7,018 | 7,032 | 7,018 | 7,022 | -8 | -0.1% | 37,800 |
| 2023/07/25 | 7,033 | 7,036 | 7,016 | 7,030 | +31 | +0.4% | 31,900 |
| 2023/07/24 | 7,008 | 7,012 | 6,992 | 6,999 | +52 | +0.7% | 25,710 |
151～
200
件表示中 / 1505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
