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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 6,255 | 6,269 | 6,251 | 6,264 | +63 | +1% | 54,000 |
| 2022/08/25 | 6,200 | 6,207 | 6,194 | 6,201 | +54 | +0.9% | 43,040 |
| 2022/08/24 | 6,161 | 6,170 | 6,130 | 6,147 | -47 | -0.8% | 50,020 |
| 2022/08/23 | 6,230 | 6,236 | 6,186 | 6,194 | -111 | -1.8% | 75,880 |
| 2022/08/22 | 6,293 | 6,319 | 6,283 | 6,305 | -47 | -0.7% | 73,690 |
| 2022/08/19 | 6,347 | 6,365 | 6,347 | 6,352 | +60 | +1% | 72,640 |
| 2022/08/18 | 6,281 | 6,299 | 6,268 | 6,292 | -18 | -0.3% | 121,670 |
| 2022/08/17 | 6,278 | 6,320 | 6,268 | 6,310 | +65 | +1% | 70,780 |
| 2022/08/16 | 6,233 | 6,250 | 6,220 | 6,245 | +43 | +0.7% | 61,420 |
| 2022/08/15 | 6,203 | 6,214 | 6,192 | 6,202 | +78 | +1.3% | 35,500 |
| 2022/08/12 | 6,115 | 6,129 | 6,105 | 6,124 | +65 | +1.1% | 50,460 |
| 2022/08/10 | 6,083 | 6,086 | 6,059 | 6,059 | -46 | -0.8% | 28,080 |
| 2022/08/09 | 6,105 | 6,111 | 6,077 | 6,105 | -10 | -0.2% | 28,230 |
| 2022/08/08 | 6,083 | 6,117 | 6,083 | 6,115 | +67 | +1.1% | 140,250 |
| 2022/08/05 | 6,007 | 6,055 | 6,004 | 6,048 | -14 | -0.2% | 68,650 |
| 2022/08/04 | 6,056 | 6,067 | 6,043 | 6,062 | +105 | +1.8% | 65,000 |
| 2022/08/03 | 5,951 | 5,976 | 5,916 | 5,957 | +116 | +2% | 187,890 |
| 2022/08/02 | 5,893 | 5,898 | 5,830 | 5,841 | -107 | -1.8% | 49,450 |
| 2022/08/01 | 5,985 | 5,985 | 5,928 | 5,948 | +1 | ±0% | 23,310 |
| 2022/07/29 | 5,996 | 6,010 | 5,935 | 5,947 | +20 | +0.3% | 185,370 |
| 2022/07/28 | 5,963 | 5,967 | 5,914 | 5,927 | +22 | +0.4% | 59,950 |
| 2022/07/27 | 5,898 | 5,911 | 5,890 | 5,905 | +12 | +0.2% | 38,590 |
| 2022/07/26 | 5,878 | 5,895 | 5,868 | 5,893 | +15 | +0.3% | 61,130 |
| 2022/07/25 | 5,882 | 5,899 | 5,858 | 5,878 | -104 | -1.7% | 107,370 |
| 2022/07/22 | 5,950 | 5,988 | 5,944 | 5,982 | +1 | ±0% | 48,710 |
| 2022/07/21 | 5,964 | 5,982 | 5,945 | 5,981 | +36 | +0.6% | 72,220 |
| 2022/07/20 | 5,931 | 5,960 | 5,931 | 5,945 | +169 | +2.9% | 97,600 |
| 2022/07/19 | 5,781 | 5,790 | 5,770 | 5,776 | +24 | +0.4% | 34,590 |
| 2022/07/15 | 5,766 | 5,770 | 5,738 | 5,752 | +31 | +0.5% | 24,120 |
| 2022/07/14 | 5,663 | 5,731 | 5,661 | 5,721 | +9 | +0.2% | 25,120 |
| 2022/07/13 | 5,695 | 5,725 | 5,692 | 5,712 | -24 | -0.4% | 19,100 |
| 2022/07/12 | 5,779 | 5,782 | 5,725 | 5,736 | -42 | -0.7% | 28,770 |
| 2022/07/11 | 5,780 | 5,803 | 5,776 | 5,778 | +40 | +0.7% | 45,280 |
| 2022/07/08 | 5,765 | 5,783 | 5,734 | 5,738 | +30 | +0.5% | 35,610 |
| 2022/07/07 | 5,698 | 5,715 | 5,663 | 5,708 | +87 | +1.5% | 48,200 |
| 2022/07/06 | 5,645 | 5,685 | 5,621 | 5,621 | -79 | -1.4% | 30,990 |
| 2022/07/05 | 5,689 | 5,717 | 5,685 | 5,700 | +88 | +1.6% | 37,820 |
| 2022/07/04 | 5,606 | 5,614 | 5,575 | 5,612 | +92 | +1.7% | 86,750 |
| 2022/07/01 | 5,605 | 5,613 | 5,503 | 5,520 | -114 | -2% | 90,660 |
| 2022/06/30 | 5,674 | 5,685 | 5,626 | 5,634 | -39 | -0.7% | 142,060 |
| 2022/06/29 | 5,671 | 5,683 | 5,656 | 5,673 | -84 | -1.5% | 67,600 |
| 2022/06/28 | 5,761 | 5,778 | 5,721 | 5,757 | -1 | ±0% | 129,440 |
| 2022/06/27 | 5,731 | 5,763 | 5,706 | 5,758 | +145 | +2.6% | 85,310 |
| 2022/06/24 | 5,555 | 5,624 | 5,547 | 5,613 | +65 | +1.2% | 115,980 |
| 2022/06/23 | 5,521 | 5,588 | 5,520 | 5,548 | +27 | +0.5% | 117,050 |
| 2022/06/22 | 5,581 | 5,583 | 5,518 | 5,521 | +40 | +0.7% | 137,950 |
| 2022/06/21 | 5,468 | 5,495 | 5,456 | 5,481 | +60 | +1.1% | 28,270 |
| 2022/06/20 | 5,454 | 5,456 | 5,376 | 5,421 | +25 | +0.5% | 205,910 |
| 2022/06/17 | 5,286 | 5,410 | 5,285 | 5,396 | -126 | -2.3% | 281,160 |
| 2022/06/16 | 5,576 | 5,608 | 5,522 | 5,522 | +15 | +0.3% | 61,080 |
551～
600
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
