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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 6,949 | 6,998 | 6,939 | 6,998 | -101 | -1.4% | 89,510 |
| 2023/08/04 | 7,019 | 7,099 | 7,013 | 7,099 | +23 | +0.3% | 39,920 |
| 2023/08/03 | 7,077 | 7,094 | 7,061 | 7,076 | -25 | -0.4% | 96,360 |
| 2023/08/02 | 7,114 | 7,138 | 7,087 | 7,101 | -49 | -0.7% | 56,870 |
| 2023/08/01 | 7,130 | 7,158 | 7,126 | 7,150 | +69 | +1% | 48,860 |
| 2023/07/31 | 7,040 | 7,085 | 7,036 | 7,081 | +170 | +2.5% | 67,900 |
| 2023/07/28 | 6,881 | 7,010 | 6,830 | 6,911 | -98 | -1.4% | 167,020 |
| 2023/07/27 | 6,999 | 7,009 | 6,964 | 7,009 | -13 | -0.2% | 233,960 |
| 2023/07/26 | 7,018 | 7,032 | 7,018 | 7,022 | -8 | -0.1% | 37,800 |
| 2023/07/25 | 7,033 | 7,036 | 7,016 | 7,030 | +31 | +0.4% | 31,900 |
| 2023/07/24 | 7,008 | 7,012 | 6,992 | 6,999 | +52 | +0.7% | 25,710 |
| 2023/07/21 | 6,921 | 6,950 | 6,914 | 6,947 | +14 | +0.2% | 33,380 |
| 2023/07/20 | 6,940 | 6,946 | 6,921 | 6,933 | +11 | +0.2% | 49,420 |
| 2023/07/19 | 6,909 | 6,931 | 6,897 | 6,922 | +92 | +1.3% | 19,520 |
| 2023/07/18 | 6,831 | 6,848 | 6,818 | 6,830 | +44 | +0.6% | 17,850 |
| 2023/07/14 | 6,796 | 6,796 | 6,746 | 6,786 | -7 | -0.1% | 24,410 |
| 2023/07/13 | 6,760 | 6,793 | 6,751 | 6,793 | +34 | +0.5% | 22,300 |
| 2023/07/12 | 6,785 | 6,785 | 6,745 | 6,759 | -26 | -0.4% | 23,760 |
| 2023/07/11 | 6,802 | 6,806 | 6,764 | 6,785 | -35 | -0.5% | 17,720 |
| 2023/07/10 | 6,830 | 6,852 | 6,815 | 6,820 | -79 | -1.1% | 53,910 |
| 2023/07/07 | 6,926 | 6,934 | 6,899 | 6,899 | -44 | -0.6% | 38,640 |
| 2023/07/06 | 7,008 | 7,008 | 6,943 | 6,943 | -81 | -1.2% | 28,270 |
| 2023/07/05 | 7,012 | 7,026 | 7,011 | 7,024 | -2 | ±0% | 18,130 |
| 2023/07/04 | 7,018 | 7,029 | 7,012 | 7,026 | +10 | +0.1% | 23,000 |
| 2023/07/03 | 7,005 | 7,020 | 6,993 | 7,016 | +68 | +1% | 38,310 |
| 2023/06/30 | 6,947 | 6,960 | 6,937 | 6,948 | +41 | +0.6% | 22,460 |
| 2023/06/29 | 6,905 | 6,915 | 6,900 | 6,907 | +42 | +0.6% | 29,430 |
| 2023/06/28 | 6,854 | 6,865 | 6,848 | 6,865 | +63 | +0.9% | 24,540 |
| 2023/06/27 | 6,788 | 6,802 | 6,776 | 6,802 | -5 | -0.1% | 50,350 |
| 2023/06/26 | 6,816 | 6,826 | 6,798 | 6,807 | -17 | -0.2% | 20,450 |
| 2023/06/23 | 6,832 | 6,837 | 6,797 | 6,824 | +85 | +1.3% | 26,120 |
| 2023/06/22 | 6,748 | 6,759 | 6,733 | 6,739 | -43 | -0.6% | 45,830 |
| 2023/06/21 | 6,765 | 6,790 | 6,765 | 6,782 | -28 | -0.4% | 17,610 |
| 2023/06/20 | 6,810 | 6,825 | 6,790 | 6,810 | +1 | ±0% | 55,140 |
| 2023/06/19 | 6,823 | 6,824 | 6,788 | 6,809 | +21 | +0.3% | 52,390 |
| 2023/06/16 | 6,760 | 6,788 | 6,734 | 6,788 | +51 | +0.8% | 47,920 |
| 2023/06/15 | 6,674 | 6,744 | 6,674 | 6,737 | +63 | +0.9% | 212,210 |
| 2023/06/14 | 6,674 | 6,676 | 6,661 | 6,674 | +62 | +0.9% | 52,350 |
| 2023/06/13 | 6,598 | 6,614 | 6,593 | 6,612 | +59 | +0.9% | 27,750 |
| 2023/06/12 | 6,540 | 6,553 | 6,536 | 6,553 | +40 | +0.6% | 18,490 |
| 2023/06/09 | 6,496 | 6,517 | 6,493 | 6,513 | +14 | +0.2% | 21,180 |
| 2023/06/08 | 6,514 | 6,522 | 6,485 | 6,499 | -2 | ±0% | 50,310 |
| 2023/06/07 | 6,516 | 6,520 | 6,495 | 6,501 | +4 | +0.1% | 13,820 |
| 2023/06/06 | 6,484 | 6,505 | 6,484 | 6,497 | -31 | -0.5% | 27,280 |
| 2023/06/05 | 6,533 | 6,538 | 6,522 | 6,528 | +124 | +1.9% | 45,200 |
| 2023/06/02 | 6,385 | 6,408 | 6,382 | 6,404 | +27 | +0.4% | 42,960 |
| 2023/06/01 | 6,352 | 6,377 | 6,342 | 6,377 | +10 | +0.2% | 130,770 |
| 2023/05/31 | 6,410 | 6,413 | 6,366 | 6,367 | -93 | -1.4% | 89,790 |
| 2023/05/30 | 6,450 | 6,460 | 6,428 | 6,460 | +12 | +0.2% | 55,640 |
| 2023/05/29 | 6,474 | 6,483 | 6,443 | 6,448 | +140 | +2.2% | 34,250 |
501～
550
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
