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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 10,315 | 10,325 | 10,280 | 10,280 | +20 | +0.2% | 44,092 |
| 2025/08/21 | 10,260 | 10,285 | 10,245 | 10,260 | +15 | +0.1% | 33,958 |
| 2025/08/20 | 10,310 | 10,315 | 10,245 | 10,245 | -85 | -0.8% | 35,456 |
| 2025/08/19 | 10,390 | 10,395 | 10,330 | 10,330 | -20 | -0.2% | 11,242 |
| 2025/08/18 | 10,350 | 10,380 | 10,350 | 10,350 | -30 | -0.3% | 11,491 |
| 2025/08/15 | 10,400 | 10,405 | 10,380 | 10,380 | +100 | +1% | 37,348 |
| 2025/08/14 | 10,360 | 10,360 | 10,280 | 10,280 | -90 | -0.9% | 20,200 |
| 2025/08/13 | 10,380 | 10,400 | 10,360 | 10,370 | +60 | +0.6% | 27,537 |
| 2025/08/12 | 10,285 | 10,320 | 10,280 | 10,310 | +125 | +1.2% | 23,603 |
| 2025/08/08 | 10,150 | 10,205 | 10,150 | 10,185 | -10 | -0.1% | 41,512 |
| 2025/08/07 | 10,185 | 10,230 | 10,185 | 10,195 | +45 | +0.4% | 34,234 |
| 2025/08/06 | 10,100 | 10,155 | 10,100 | 10,150 | ±0 | ±0% | 125,643 |
| 2025/08/05 | 10,125 | 10,165 | 10,110 | 10,150 | +70 | +0.7% | 60,382 |
| 2025/08/04 | 10,015 | 10,085 | 10,010 | 10,080 | -275 | -2.7% | 29,998 |
| 2025/08/01 | 10,395 | 10,410 | 10,350 | 10,355 | -45 | -0.4% | 30,694 |
| 2025/07/31 | 10,405 | 10,430 | 10,395 | 10,400 | +125 | +1.2% | 28,549 |
| 2025/07/30 | 10,295 | 10,305 | 10,265 | 10,275 | -45 | -0.4% | 10,525 |
| 2025/07/29 | 10,335 | 10,350 | 10,320 | 10,320 | -35 | -0.3% | 15,196 |
| 2025/07/28 | 10,310 | 10,355 | 10,300 | 10,355 | +150 | +1.5% | 65,291 |
| 2025/07/25 | 10,210 | 10,245 | 10,195 | 10,205 | +75 | +0.7% | 70,797 |
| 2025/07/24 | 10,145 | 10,155 | 10,105 | 10,130 | +15 | +0.1% | 7,033 |
| 2025/07/23 | 10,105 | 10,135 | 10,050 | 10,115 | -20 | -0.2% | 53,539 |
| 2025/07/22 | 10,125 | 10,150 | 10,120 | 10,135 | -85 | -0.8% | 8,484 |
| 2025/07/18 | 10,180 | 10,230 | 10,180 | 10,220 | +70 | +0.7% | 26,446 |
| 2025/07/17 | 10,070 | 10,150 | 10,070 | 10,150 | +70 | +0.7% | 20,821 |
| 2025/07/16 | 10,080 | 10,120 | 10,080 | 10,080 | -25 | -0.2% | 13,695 |
| 2025/07/15 | 10,070 | 10,120 | 10,050 | 10,105 | +144 | +1.4% | 41,621 |
| 2025/07/14 | 9,993 | 9,997 | 9,952 | 9,961 | -54 | -0.5% | 15,623 |
| 2025/07/11 | 10,005 | 10,035 | 9,950 | 10,015 | +82 | +0.8% | 26,119 |
| 2025/07/10 | 9,954 | 9,954 | 9,918 | 9,933 | -7 | -0.1% | 11,624 |
| 2025/07/09 | 9,946 | 9,963 | 9,930 | 9,940 | +29 | +0.3% | 72,284 |
| 2025/07/08 | 9,879 | 9,924 | 9,870 | 9,911 | +55 | +0.6% | 19,580 |
| 2025/07/07 | 9,834 | 9,863 | 9,807 | 9,856 | +38 | +0.4% | 16,084 |
| 2025/07/04 | 9,864 | 9,874 | 9,818 | 9,818 | +65 | +0.7% | 27,165 |
| 2025/07/03 | 9,730 | 9,764 | 9,726 | 9,753 | +30 | +0.3% | 22,951 |
| 2025/07/02 | 9,679 | 9,726 | 9,675 | 9,723 | +44 | +0.5% | 29,004 |
| 2025/07/01 | 9,701 | 9,706 | 9,669 | 9,679 | -38 | -0.4% | 24,262 |
| 2025/06/30 | 9,723 | 9,742 | 9,695 | 9,717 | +44 | +0.5% | 14,099 |
| 2025/06/27 | 9,670 | 9,685 | 9,645 | 9,673 | +69 | +0.7% | 18,980 |
| 2025/06/26 | 9,607 | 9,622 | 9,593 | 9,604 | -17 | -0.2% | 40,237 |
| 2025/06/25 | 9,606 | 9,625 | 9,579 | 9,621 | +19 | +0.2% | 34,809 |
| 2025/06/24 | 9,619 | 9,620 | 9,573 | 9,602 | +60 | +0.6% | 76,056 |
| 2025/06/23 | 9,456 | 9,542 | 9,444 | 9,542 | +96 | +1% | 40,948 |
| 2025/06/20 | 9,421 | 9,451 | 9,410 | 9,446 | +25 | +0.3% | 17,112 |
| 2025/06/19 | 9,425 | 9,433 | 9,366 | 9,421 | -37 | -0.4% | 27,604 |
| 2025/06/18 | 9,452 | 9,471 | 9,434 | 9,458 | -14 | -0.1% | 19,814 |
| 2025/06/17 | 9,434 | 9,491 | 9,433 | 9,472 | +64 | +0.7% | 40,451 |
| 2025/06/16 | 9,408 | 9,416 | 9,381 | 9,408 | +118 | +1.3% | 20,358 |
| 2025/06/13 | 9,356 | 9,356 | 9,234 | 9,290 | -99 | -1.1% | 74,731 |
| 2025/06/12 | 9,432 | 9,437 | 9,372 | 9,389 | -119 | -1.3% | 29,138 |
1～
50
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
