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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 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 |
| 2025/06/11 | 9,505 | 9,515 | 9,481 | 9,508 | +79 | +0.8% | 16,661 |
| 2025/06/10 | 9,441 | 9,529 | 9,414 | 9,429 | +24 | +0.3% | 15,667 |
| 2025/06/09 | 9,431 | 9,444 | 9,397 | 9,405 | +87 | +0.9% | 13,993 |
| 2025/06/06 | 9,273 | 9,329 | 9,273 | 9,318 | +36 | +0.4% | 10,069 |
| 2025/06/05 | 9,260 | 9,288 | 9,251 | 9,282 | -65 | -0.7% | 22,453 |
| 2025/06/04 | 9,350 | 9,371 | 9,325 | 9,347 | +170 | +1.9% | 29,217 |
| 2025/06/03 | 9,175 | 9,216 | 9,170 | 9,177 | +22 | +0.2% | 56,657 |
| 2025/06/02 | 9,206 | 9,206 | 9,140 | 9,155 | -77 | -0.8% | 13,048 |
| 2025/05/30 | 9,209 | 9,250 | 9,176 | 9,232 | -233 | -2.5% | 29,980 |
| 2025/05/29 | 9,483 | 9,513 | 9,451 | 9,465 | +188 | +2% | 46,571 |
| 2025/05/28 | 9,279 | 9,320 | 9,259 | 9,277 | +147 | +1.6% | 14,127 |
| 2025/05/27 | 9,095 | 9,133 | 9,045 | 9,130 | +22 | +0.2% | 5,044 |
| 2025/05/26 | 9,080 | 9,108 | 9,060 | 9,108 | +8 | +0.1% | 9,165 |
| 2025/05/23 | 9,140 | 9,152 | 9,085 | 9,100 | +2 | ±0% | 11,755 |
| 2025/05/22 | 9,130 | 9,137 | 9,098 | 9,098 | -125 | -1.4% | 18,245 |
| 2025/05/21 | 9,309 | 9,315 | 9,223 | 9,223 | -92 | -1% | 6,207 |
| 2025/05/20 | 9,402 | 9,435 | 9,315 | 9,315 | +14 | +0.2% | 27,129 |
| 2025/05/19 | 9,343 | 9,345 | 9,297 | 9,301 | -40 | -0.4% | 23,758 |
| 2025/05/16 | 9,357 | 9,359 | 9,304 | 9,341 | +26 | +0.3% | 17,769 |
| 2025/05/15 | 9,363 | 9,373 | 9,307 | 9,315 | -89 | -0.9% | 18,583 |
| 2025/05/14 | 9,433 | 9,441 | 9,394 | 9,404 | +41 | +0.4% | 20,890 |
| 2025/05/13 | 9,396 | 9,396 | 9,340 | 9,363 | +244 | +2.7% | 41,100 |
| 2025/05/12 | 9,074 | 9,120 | 9,066 | 9,119 | +168 | +1.9% | 72,616 |
| 2025/05/09 | 8,976 | 8,990 | 8,947 | 8,951 | +68 | +0.8% | 24,030 |
| 2025/05/08 | 8,794 | 8,883 | 8,777 | 8,883 | +153 | +1.8% | 11,628 |
| 2025/05/07 | 8,779 | 8,800 | 8,730 | 8,730 | -139 | -1.6% | 24,231 |
| 2025/05/02 | 8,827 | 8,933 | 8,822 | 8,869 | +63 | +0.7% | 45,861 |
| 2025/05/01 | 8,713 | 8,813 | 8,708 | 8,806 | +227 | +2.6% | 42,571 |
| 2025/04/30 | 8,570 | 8,586 | 8,545 | 8,579 | -21 | -0.2% | 24,736 |
| 2025/04/28 | 8,601 | 8,601 | 8,551 | 8,600 | +10 | +0.1% | 45,708 |
| 2025/04/25 | 8,539 | 8,621 | 8,528 | 8,590 | +268 | +3.2% | 57,083 |
| 2025/04/24 | 8,372 | 8,392 | 8,290 | 8,322 | +37 | +0.4% | 42,070 |
| 2025/04/23 | 8,335 | 8,338 | 8,232 | 8,285 | +385 | +4.9% | 35,834 |
| 2025/04/22 | 7,924 | 7,953 | 7,864 | 7,900 | -116 | -1.4% | 35,373 |
| 2025/04/21 | 8,085 | 8,152 | 8,000 | 8,016 | -201 | -2.4% | 40,273 |
| 2025/04/18 | 8,209 | 8,260 | 8,175 | 8,217 | -45 | -0.5% | 7,620 |
1～
50
件表示中 / 1780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
