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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 6,003 | 6,019 | 6,000 | 6,012 | -90 | -1.5% | 147,120 |
| 2022/11/09 | 6,100 | 6,119 | 6,083 | 6,102 | -5 | -0.1% | 65,890 |
| 2022/11/08 | 6,113 | 6,123 | 6,103 | 6,107 | +43 | +0.7% | 57,540 |
| 2022/11/07 | 6,017 | 6,071 | 6,015 | 6,064 | +29 | +0.5% | 88,450 |
| 2022/11/04 | 6,036 | 6,041 | 6,016 | 6,035 | -207 | -3.3% | 132,050 |
| 2022/11/02 | 6,239 | 6,245 | 6,220 | 6,242 | -63 | -1% | 56,600 |
| 2022/11/01 | 6,307 | 6,318 | 6,298 | 6,305 | +6 | +0.1% | 56,200 |
| 2022/10/31 | 6,304 | 6,309 | 6,295 | 6,299 | +242 | +4% | 117,880 |
| 2022/10/28 | 6,055 | 6,091 | 6,050 | 6,057 | -64 | -1% | 61,130 |
| 2022/10/27 | 6,152 | 6,158 | 6,111 | 6,121 | -68 | -1.1% | 70,490 |
| 2022/10/26 | 6,186 | 6,209 | 6,178 | 6,189 | +2 | ±0% | 88,480 |
| 2022/10/25 | 6,184 | 6,195 | 6,167 | 6,187 | +69 | +1.1% | 111,840 |
| 2022/10/24 | 6,099 | 6,148 | 6,092 | 6,118 | +112 | +1.9% | 206,300 |
| 2022/10/21 | 5,999 | 6,022 | 5,989 | 6,006 | -46 | -0.8% | 28,010 |
| 2022/10/20 | 6,040 | 6,076 | 6,015 | 6,052 | -54 | -0.9% | 73,530 |
| 2022/10/19 | 6,121 | 6,135 | 6,106 | 6,106 | +23 | +0.4% | 67,020 |
| 2022/10/18 | 6,037 | 6,106 | 6,022 | 6,083 | +205 | +3.5% | 142,030 |
| 2022/10/17 | 5,859 | 5,879 | 5,840 | 5,878 | -78 | -1.3% | 56,270 |
| 2022/10/14 | 5,911 | 5,965 | 5,894 | 5,956 | +207 | +3.6% | 144,440 |
| 2022/10/13 | 5,759 | 5,766 | 5,746 | 5,749 | -25 | -0.4% | 26,220 |
| 2022/10/12 | 5,734 | 5,778 | 5,727 | 5,774 | +46 | +0.8% | 29,940 |
| 2022/10/11 | 5,760 | 5,774 | 5,723 | 5,728 | -193 | -3.3% | 94,990 |
| 2022/10/07 | 5,922 | 5,937 | 5,915 | 5,921 | -90 | -1.5% | 47,770 |
| 2022/10/06 | 5,997 | 6,015 | 5,994 | 6,011 | +64 | +1.1% | 101,140 |
| 2022/10/05 | 5,952 | 5,955 | 5,930 | 5,947 | +62 | +1.1% | 94,060 |
| 2022/10/04 | 5,824 | 5,885 | 5,821 | 5,885 | +199 | +3.5% | 85,030 |
| 2022/10/03 | 5,659 | 5,737 | 5,633 | 5,686 | -63 | -1.1% | 253,370 |
| 2022/09/30 | 5,769 | 5,779 | 5,740 | 5,749 | -117 | -2% | 79,860 |
| 2022/09/29 | 5,864 | 5,879 | 5,841 | 5,866 | +120 | +2.1% | 69,070 |
| 2022/09/28 | 5,773 | 5,789 | 5,713 | 5,746 | -72 | -1.2% | 119,570 |
| 2022/09/27 | 5,786 | 5,823 | 5,783 | 5,818 | +59 | +1% | 34,610 |
| 2022/09/26 | 5,870 | 6,000 | 5,749 | 5,759 | -211 | -3.5% | 177,300 |
| 2022/09/22 | 5,942 | 5,981 | 5,919 | 5,970 | -95 | -1.6% | 160,060 |
| 2022/09/21 | 6,056 | 6,084 | 6,050 | 6,065 | -57 | -0.9% | 42,770 |
| 2022/09/20 | 6,125 | 6,125 | 6,100 | 6,122 | +48 | +0.8% | 39,820 |
| 2022/09/16 | 6,071 | 6,077 | 6,051 | 6,074 | -118 | -1.9% | 53,770 |
| 2022/09/15 | 6,170 | 6,198 | 6,164 | 6,192 | +15 | +0.2% | 142,970 |
| 2022/09/14 | 6,217 | 6,234 | 6,177 | 6,177 | -230 | -3.6% | 278,330 |
| 2022/09/13 | 6,411 | 6,417 | 6,391 | 6,407 | +39 | +0.6% | 49,390 |
| 2022/09/12 | 6,346 | 6,369 | 6,328 | 6,368 | +91 | +1.4% | 71,320 |
| 2022/09/09 | 6,297 | 6,312 | 6,255 | 6,277 | +22 | +0.4% | 163,040 |
| 2022/09/08 | 6,254 | 6,280 | 6,245 | 6,255 | +119 | +1.9% | 203,600 |
| 2022/09/07 | 6,104 | 6,136 | 6,072 | 6,136 | +71 | +1.2% | 124,460 |
| 2022/09/06 | 6,039 | 6,066 | 6,028 | 6,065 | +49 | +0.8% | 46,260 |
| 2022/09/05 | 6,033 | 6,041 | 6,009 | 6,016 | -50 | -0.8% | 50,670 |
| 2022/09/02 | 6,072 | 6,083 | 6,053 | 6,066 | +87 | +1.5% | 40,450 |
| 2022/09/01 | 5,987 | 6,000 | 5,975 | 5,979 | -82 | -1.4% | 72,530 |
| 2022/08/31 | 6,039 | 6,072 | 6,034 | 6,061 | -50 | -0.8% | 74,770 |
| 2022/08/30 | 6,113 | 6,118 | 6,090 | 6,111 | +29 | +0.5% | 68,870 |
| 2022/08/29 | 6,058 | 6,108 | 6,053 | 6,082 | -182 | -2.9% | 110,370 |
501～
550
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
