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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 10,015 | 10,075 | 10,005 | 10,060 | +65 | +0.7% | 14,870 |
| 2024/11/21 | 10,045 | 10,045 | 9,975 | 9,995 | -70 | -0.7% | 37,010 |
| 2024/11/20 | 10,010 | 10,065 | 10,005 | 10,065 | +97 | +1% | 27,900 |
| 2024/11/19 | 9,958 | 9,974 | 9,920 | 9,968 | +38 | +0.4% | 37,060 |
| 2024/11/18 | 9,942 | 9,981 | 9,892 | 9,930 | -200 | -2% | 50,030 |
| 2024/11/15 | 10,165 | 10,170 | 10,115 | 10,130 | -65 | -0.6% | 25,860 |
| 2024/11/14 | 10,175 | 10,210 | 10,175 | 10,195 | +90 | +0.9% | 47,620 |
| 2024/11/13 | 10,105 | 10,120 | 10,090 | 10,105 | +35 | +0.3% | 36,120 |
| 2024/11/12 | 10,065 | 10,100 | 10,045 | 10,070 | -5 | ±0% | 47,190 |
| 2024/11/11 | 10,035 | 10,090 | 10,030 | 10,075 | +98 | +1% | 31,630 |
| 2024/11/08 | 10,005 | 10,010 | 9,959 | 9,977 | -21 | -0.2% | 40,680 |
| 2024/11/07 | 9,991 | 10,020 | 9,975 | 9,998 | +155 | +1.6% | 82,390 |
| 2024/11/06 | 9,568 | 9,860 | 9,567 | 9,843 | +331 | +3.5% | 130,700 |
| 2024/11/05 | 9,500 | 9,524 | 9,488 | 9,512 | -22 | -0.2% | 27,190 |
| 2024/11/01 | 9,475 | 9,541 | 9,471 | 9,534 | -137 | -1.4% | 75,330 |
| 2024/10/31 | 9,705 | 9,730 | 9,668 | 9,671 | -108 | -1.1% | 32,760 |
| 2024/10/30 | 9,786 | 9,806 | 9,772 | 9,779 | +62 | +0.6% | 39,660 |
| 2024/10/29 | 9,743 | 9,746 | 9,712 | 9,717 | -63 | -0.6% | 34,950 |
| 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 |
1～
50
件表示中 / 1634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
