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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 9,742 | 9,812 | 9,737 | 9,780 | +154 | +1.6% | 51,540 |
| 2024/10/25 | 9,637 | 9,655 | 9,604 | 9,626 | -42 | -0.4% | 25,090 |
| 2024/10/24 | 9,681 | 9,691 | 9,650 | 9,668 | -47 | -0.5% | 45,370 |
| 2024/10/23 | 9,652 | 9,720 | 9,651 | 9,715 | +96 | +1% | 27,630 |
| 2024/10/22 | 9,627 | 9,643 | 9,610 | 9,619 | +64 | +0.7% | 36,730 |
| 2024/10/21 | 9,589 | 9,593 | 9,548 | 9,555 | -10 | -0.1% | 12,580 |
| 2024/10/18 | 9,589 | 9,589 | 9,553 | 9,565 | +34 | +0.4% | 12,350 |
| 2024/10/17 | 9,531 | 9,532 | 9,509 | 9,531 | +36 | +0.4% | 15,600 |
| 2024/10/16 | 9,471 | 9,495 | 9,460 | 9,495 | -81 | -0.8% | 35,030 |
| 2024/10/15 | 9,588 | 9,593 | 9,568 | 9,576 | +185 | +2% | 30,490 |
| 2024/10/11 | 9,400 | 9,405 | 9,378 | 9,391 | -43 | -0.5% | 13,890 |
| 2024/10/10 | 9,428 | 9,457 | 9,416 | 9,434 | +126 | +1.4% | 41,650 |
| 2024/10/09 | 9,292 | 9,314 | 9,282 | 9,308 | +110 | +1.2% | 31,490 |
| 2024/10/08 | 9,212 | 9,220 | 9,177 | 9,198 | -102 | -1.1% | 31,220 |
| 2024/10/07 | 9,339 | 9,339 | 9,300 | 9,300 | +208 | +2.3% | 40,510 |
| 2024/10/04 | 9,135 | 9,140 | 9,087 | 9,092 | -20 | -0.2% | 13,550 |
| 2024/10/03 | 9,151 | 9,175 | 9,112 | 9,112 | +179 | +2% | 41,670 |
| 2024/10/02 | 8,941 | 8,981 | 8,916 | 8,933 | -132 | -1.5% | 24,610 |
| 2024/10/01 | 9,013 | 9,076 | 9,013 | 9,065 | +202 | +2.3% | 28,650 |
| 2024/09/30 | 8,945 | 8,956 | 8,863 | 8,863 | -316 | -3.4% | 42,670 |
| 2024/09/27 | 9,104 | 9,195 | 9,089 | 9,179 | +77 | +0.8% | 66,840 |
| 2024/09/26 | 9,054 | 9,102 | 9,044 | 9,102 | +155 | +1.7% | 125,330 |
| 2024/09/25 | 8,948 | 8,965 | 8,940 | 8,947 | -48 | -0.5% | 23,910 |
| 2024/09/24 | 8,962 | 9,005 | 8,940 | 8,995 | +132 | +1.5% | 45,870 |
| 2024/09/20 | 8,903 | 8,903 | 8,846 | 8,863 | +25 | +0.3% | 30,040 |
| 2024/09/19 | 8,810 | 8,870 | 8,810 | 8,838 | +127 | +1.5% | 32,400 |
| 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 |
201～
250
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
