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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 8,338 | 8,409 | 8,329 | 8,409 | +91 | +1.1% | 62,420 |
| 2024/03/18 | 8,288 | 8,319 | 8,286 | 8,318 | +26 | +0.3% | 37,790 |
| 2024/03/15 | 8,296 | 8,316 | 8,292 | 8,292 | -31 | -0.4% | 35,840 |
| 2024/03/14 | 8,298 | 8,323 | 8,287 | 8,323 | +22 | +0.3% | 61,270 |
| 2024/03/13 | 8,302 | 8,302 | 8,273 | 8,301 | +61 | +0.7% | 64,860 |
| 2024/03/12 | 8,182 | 8,248 | 8,172 | 8,240 | +53 | +0.6% | 42,280 |
| 2024/03/11 | 8,173 | 8,187 | 8,153 | 8,187 | -103 | -1.2% | 41,560 |
| 2024/03/08 | 8,278 | 8,294 | 8,261 | 8,290 | +36 | +0.4% | 24,640 |
| 2024/03/07 | 8,278 | 8,278 | 8,216 | 8,254 | -28 | -0.3% | 39,850 |
| 2024/03/06 | 8,280 | 8,285 | 8,269 | 8,282 | -90 | -1.1% | 130,050 |
| 2024/03/05 | 8,373 | 8,377 | 8,365 | 8,372 | -8 | -0.1% | 33,000 |
| 2024/03/04 | 8,369 | 8,380 | 8,351 | 8,380 | +48 | +0.6% | 29,140 |
| 2024/03/01 | 8,293 | 8,345 | 8,291 | 8,332 | +66 | +0.8% | 38,550 |
| 2024/02/29 | 8,284 | 8,289 | 8,246 | 8,266 | -40 | -0.5% | 73,560 |
| 2024/02/28 | 8,295 | 8,306 | 8,289 | 8,306 | +25 | +0.3% | 32,250 |
| 2024/02/27 | 8,285 | 8,285 | 8,269 | 8,281 | -11 | -0.1% | 53,290 |
| 2024/02/26 | 8,311 | 8,311 | 8,284 | 8,292 | +95 | +1.2% | 74,130 |
| 2024/02/22 | 8,176 | 8,202 | 8,175 | 8,197 | +94 | +1.2% | 87,540 |
| 2024/02/21 | 8,099 | 8,105 | 8,084 | 8,103 | -48 | -0.6% | 52,720 |
| 2024/02/20 | 8,156 | 8,161 | 8,136 | 8,151 | -14 | -0.2% | 79,840 |
| 2024/02/19 | 8,178 | 8,375 | 8,161 | 8,165 | -37 | -0.5% | 27,750 |
| 2024/02/16 | 8,189 | 8,226 | 8,185 | 8,202 | +47 | +0.6% | 34,330 |
| 2024/02/15 | 8,179 | 8,179 | 8,148 | 8,155 | +57 | +0.7% | 80,960 |
| 2024/02/14 | 8,105 | 8,109 | 8,085 | 8,098 | -46 | -0.6% | 122,000 |
| 2024/02/13 | 8,133 | 8,144 | 8,121 | 8,144 | +50 | +0.6% | 56,830 |
| 2024/02/09 | 8,092 | 8,105 | 8,086 | 8,094 | +34 | +0.4% | 27,360 |
| 2024/02/08 | 8,027 | 8,060 | 8,017 | 8,060 | +106 | +1.3% | 54,740 |
| 2024/02/07 | 7,942 | 7,957 | 7,942 | 7,954 | -10 | -0.1% | 22,430 |
| 2024/02/06 | 7,960 | 7,976 | 7,957 | 7,964 | -1 | ±0% | 21,440 |
| 2024/02/05 | 7,980 | 7,987 | 7,955 | 7,965 | +125 | +1.6% | 36,970 |
| 2024/02/02 | 7,836 | 7,840 | 7,822 | 7,840 | +100 | +1.3% | 75,190 |
| 2024/02/01 | 7,742 | 7,747 | 7,725 | 7,740 | -120 | -1.5% | 58,570 |
| 2024/01/31 | 7,837 | 7,863 | 7,833 | 7,860 | -17 | -0.2% | 56,190 |
| 2024/01/30 | 7,880 | 7,880 | 7,868 | 7,877 | +30 | +0.4% | 22,370 |
| 2024/01/29 | 7,837 | 7,852 | 7,837 | 7,847 | +34 | +0.4% | 85,690 |
| 2024/01/26 | 7,827 | 7,834 | 7,810 | 7,813 | +2 | ±0% | 126,570 |
| 2024/01/25 | 7,799 | 7,814 | 7,793 | 7,811 | -13 | -0.2% | 195,330 |
| 2024/01/24 | 7,836 | 7,836 | 7,814 | 7,824 | +41 | +0.5% | 102,750 |
| 2024/01/23 | 7,794 | 7,811 | 7,778 | 7,783 | -8 | -0.1% | 58,560 |
| 2024/01/22 | 7,780 | 7,798 | 7,775 | 7,791 | +82 | +1.1% | 97,060 |
| 2024/01/19 | 7,686 | 7,711 | 7,675 | 7,709 | +111 | +1.5% | 70,310 |
| 2024/01/18 | 7,616 | 7,620 | 7,595 | 7,598 | -95 | -1.2% | 122,680 |
| 2024/01/17 | 7,697 | 7,710 | 7,679 | 7,693 | +56 | +0.7% | 155,510 |
| 2024/01/16 | 7,634 | 7,648 | 7,620 | 7,637 | +21 | +0.3% | 33,480 |
| 2024/01/15 | 7,602 | 7,619 | 7,596 | 7,616 | +11 | +0.1% | 38,960 |
| 2024/01/12 | 7,601 | 7,614 | 7,587 | 7,605 | -47 | -0.6% | 169,900 |
| 2024/01/11 | 7,650 | 7,653 | 7,637 | 7,652 | +102 | +1.4% | 125,320 |
| 2024/01/10 | 7,527 | 7,550 | 7,527 | 7,550 | +49 | +0.7% | 38,060 |
| 2024/01/09 | 7,523 | 7,525 | 7,485 | 7,501 | +59 | +0.8% | 59,080 |
| 2024/01/05 | 7,453 | 7,461 | 7,441 | 7,442 | +13 | +0.2% | 30,190 |
351～
400
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
