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 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 8,129 | 8,380 | 8,050 | 8,380 | -261 | -3% | 71,640 |
| 2025/04/10 | 8,744 | 8,748 | 8,608 | 8,641 | +916 | +11.9% | 102,780 |
| 2025/04/09 | 7,777 | 7,850 | 7,619 | 7,725 | -478 | -5.8% | 143,890 |
| 2025/04/08 | 8,207 | 8,254 | 8,159 | 8,203 | +513 | +6.7% | 80,360 |
| 2025/04/07 | 7,680 | 7,876 | 7,680 | 7,690 | -846 | -9.9% | 137,770 |
| 2025/04/04 | 8,563 | 8,574 | 8,431 | 8,536 | -264 | -3% | 71,740 |
| 2025/04/03 | 8,805 | 8,864 | 8,763 | 8,800 | -369 | -4% | 90,630 |
| 2025/04/02 | 9,169 | 9,169 | 9,136 | 9,169 | +89 | +1% | 17,370 |
| 2025/04/01 | 9,092 | 9,102 | 9,062 | 9,080 | +138 | +1.5% | 20,170 |
| 2025/03/31 | 8,993 | 8,993 | 8,938 | 8,942 | -385 | -4.1% | 54,080 |
| 2025/03/28 | 9,317 | 9,343 | 9,304 | 9,327 | -3 | ±0% | 16,890 |
| 2025/03/27 | 9,307 | 9,336 | 9,288 | 9,330 | -100 | -1.1% | 39,700 |
| 2025/03/26 | 9,408 | 9,443 | 9,401 | 9,430 | +25 | +0.3% | 22,060 |
| 2025/03/25 | 9,435 | 9,443 | 9,396 | 9,405 | +137 | +1.5% | 24,760 |
| 2025/03/24 | 9,260 | 9,280 | 9,248 | 9,268 | +83 | +0.9% | 24,730 |
| 2025/03/21 | 9,139 | 9,190 | 9,136 | 9,185 | +43 | +0.5% | 12,340 |
| 2025/03/19 | 9,117 | 9,148 | 9,112 | 9,142 | -76 | -0.8% | 20,910 |
| 2025/03/18 | 9,203 | 9,218 | 9,176 | 9,218 | +165 | +1.8% | 29,330 |
| 2025/03/17 | 9,042 | 9,073 | 9,030 | 9,053 | +91 | +1% | 35,160 |
| 2025/03/14 | 8,922 | 8,981 | 8,901 | 8,962 | +47 | +0.5% | 117,860 |
| 2025/03/13 | 9,039 | 9,043 | 8,905 | 8,915 | -53 | -0.6% | 14,580 |
| 2025/03/12 | 8,976 | 8,989 | 8,955 | 8,968 | -29 | -0.3% | 43,860 |
| 2025/03/11 | 8,928 | 9,000 | 8,828 | 8,997 | -201 | -2.2% | 67,700 |
| 2025/03/10 | 9,171 | 9,205 | 9,141 | 9,198 | -3 | ±0% | 118,540 |
| 2025/03/07 | 9,239 | 9,256 | 9,189 | 9,201 | -230 | -2.4% | 57,210 |
| 2025/03/06 | 9,428 | 9,458 | 9,415 | 9,431 | +1 | ±0% | 32,670 |
| 2025/03/05 | 9,462 | 9,472 | 9,422 | 9,430 | -115 | -1.2% | 85,870 |
| 2025/03/04 | 9,499 | 9,545 | 9,430 | 9,545 | -180 | -1.9% | 42,140 |
| 2025/03/03 | 9,743 | 9,748 | 9,694 | 9,725 | +132 | +1.4% | 20,790 |
| 2025/02/28 | 9,566 | 9,593 | 9,469 | 9,593 | -107 | -1.1% | 45,370 |
| 2025/02/27 | 9,633 | 9,700 | 9,607 | 9,700 | +7 | +0.1% | 23,980 |
| 2025/02/26 | 9,653 | 9,700 | 9,624 | 9,693 | -41 | -0.4% | 32,550 |
| 2025/02/25 | 9,733 | 9,769 | 9,715 | 9,734 | -244 | -2.4% | 139,370 |
| 2025/02/21 | 9,923 | 9,986 | 9,920 | 9,978 | +11 | +0.1% | 30,310 |
| 2025/02/20 | 10,065 | 10,065 | 9,967 | 9,967 | -118 | -1.2% | 19,010 |
| 2025/02/19 | 10,100 | 10,125 | 10,085 | 10,085 | -5 | ±0% | 10,380 |
| 2025/02/18 | 10,050 | 10,105 | 10,050 | 10,090 | +25 | +0.2% | 25,890 |
| 2025/02/17 | 10,090 | 10,090 | 10,060 | 10,065 | -75 | -0.7% | 17,390 |
| 2025/02/14 | 10,140 | 10,155 | 10,110 | 10,140 | -25 | -0.2% | 19,710 |
| 2025/02/13 | 10,140 | 10,165 | 10,125 | 10,165 | +80 | +0.8% | 31,720 |
| 2025/02/12 | 10,050 | 10,105 | 10,045 | 10,085 | +108 | +1.1% | 33,730 |
| 2025/02/10 | 9,939 | 9,977 | 9,922 | 9,977 | ±0 | ±0% | 43,490 |
| 2025/02/07 | 9,958 | 10,000 | 9,943 | 9,977 | -68 | -0.7% | 30,240 |
| 2025/02/06 | 10,035 | 10,045 | 9,983 | 10,045 | +62 | +0.6% | 19,210 |
| 2025/02/05 | 10,050 | 10,070 | 9,969 | 9,983 | -87 | -0.9% | 42,270 |
| 2025/02/04 | 10,135 | 10,150 | 10,005 | 10,070 | +92 | +0.9% | 25,360 |
| 2025/02/03 | 10,005 | 10,040 | 9,966 | 9,978 | -262 | -2.6% | 57,490 |
| 2025/01/31 | 10,155 | 10,240 | 10,140 | 10,240 | +95 | +0.9% | 10,590 |
| 2025/01/30 | 10,155 | 10,160 | 10,130 | 10,145 | -90 | -0.9% | 26,830 |
| 2025/01/29 | 10,210 | 10,235 | 10,185 | 10,235 | +80 | +0.8% | 31,370 |
1～
50
件表示中 / 1726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
