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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 5,730 | 5,742 | 5,700 | 5,738 | -39 | -0.7% | 245,160 |
| 2023/03/10 | 5,795 | 5,795 | 5,747 | 5,777 | -153 | -2.6% | 127,130 |
| 2023/03/09 | 5,953 | 5,953 | 5,923 | 5,930 | -29 | -0.5% | 68,230 |
| 2023/03/08 | 5,950 | 5,973 | 5,945 | 5,959 | -35 | -0.6% | 12,930 |
| 2023/03/07 | 5,982 | 5,996 | 5,982 | 5,994 | +21 | +0.4% | 16,230 |
| 2023/03/06 | 5,968 | 5,975 | 5,955 | 5,973 | +74 | +1.3% | 32,330 |
| 2023/03/03 | 5,901 | 5,906 | 5,890 | 5,899 | +65 | +1.1% | 56,000 |
| 2023/03/02 | 5,852 | 5,857 | 5,820 | 5,834 | -50 | -0.8% | 113,920 |
| 2023/03/01 | 5,862 | 5,884 | 5,850 | 5,884 | -7 | -0.1% | 39,400 |
| 2023/02/28 | 5,899 | 5,904 | 5,891 | 5,891 | +11 | +0.2% | 17,090 |
| 2023/02/27 | 5,883 | 5,890 | 5,872 | 5,880 | +24 | +0.4% | 84,400 |
| 2023/02/24 | 5,856 | 5,874 | 5,839 | 5,856 | -5 | -0.1% | 200,920 |
| 2023/02/22 | 5,867 | 5,871 | 5,851 | 5,861 | -65 | -1.1% | 42,870 |
| 2023/02/21 | 5,931 | 5,932 | 5,918 | 5,926 | -13 | -0.2% | 7,910 |
| 2023/02/20 | 5,936 | 5,948 | 5,930 | 5,939 | -16 | -0.3% | 40,070 |
| 2023/02/17 | 5,936 | 5,962 | 5,936 | 5,955 | -81 | -1.3% | 24,930 |
| 2023/02/16 | 6,028 | 6,049 | 6,027 | 6,036 | +89 | +1.5% | 120,140 |
| 2023/02/15 | 5,955 | 5,957 | 5,929 | 5,947 | +34 | +0.6% | 24,170 |
| 2023/02/14 | 5,939 | 5,940 | 5,909 | 5,913 | +70 | +1.2% | 35,190 |
| 2023/02/13 | 5,819 | 5,846 | 5,816 | 5,843 | +27 | +0.5% | 68,870 |
| 2023/02/10 | 5,824 | 5,833 | 5,812 | 5,816 | -42 | -0.7% | 102,870 |
| 2023/02/09 | 5,878 | 5,904 | 5,854 | 5,858 | -67 | -1.1% | 264,820 |
| 2023/02/08 | 5,909 | 5,926 | 5,897 | 5,925 | +18 | +0.3% | 27,870 |
| 2023/02/07 | 5,921 | 5,924 | 5,901 | 5,907 | +22 | +0.4% | 27,090 |
| 2023/02/06 | 5,904 | 5,922 | 5,880 | 5,885 | +90 | +1.6% | 491,890 |
| 2023/02/03 | 5,798 | 5,809 | 5,790 | 5,795 | +33 | +0.6% | 147,560 |
| 2023/02/02 | 5,770 | 5,771 | 5,742 | 5,762 | +16 | +0.3% | 105,030 |
| 2023/02/01 | 5,737 | 5,747 | 5,721 | 5,746 | +79 | +1.4% | 66,740 |
| 2023/01/31 | 5,698 | 5,701 | 5,665 | 5,667 | -34 | -0.6% | 169,890 |
| 2023/01/30 | 5,718 | 5,737 | 5,688 | 5,701 | -5 | -0.1% | 288,080 |
| 2023/01/27 | 5,695 | 5,713 | 5,690 | 5,706 | +61 | +1.1% | 200,370 |
| 2023/01/26 | 5,638 | 5,650 | 5,626 | 5,645 | -9 | -0.2% | 186,900 |
| 2023/01/25 | 5,651 | 5,663 | 5,640 | 5,654 | -16 | -0.3% | 37,430 |
| 2023/01/24 | 5,687 | 5,692 | 5,670 | 5,670 | +81 | +1.4% | 43,930 |
| 2023/01/23 | 5,564 | 5,590 | 5,553 | 5,589 | +114 | +2.1% | 127,630 |
| 2023/01/20 | 5,432 | 5,479 | 5,430 | 5,475 | +34 | +0.6% | 154,380 |
| 2023/01/19 | 5,470 | 5,474 | 5,434 | 5,441 | -293 | -5.1% | 239,610 |
| 2023/01/18 | 5,607 | 5,764 | 5,604 | 5,734 | +105 | +1.9% | 183,470 |
| 2023/01/17 | 5,627 | 5,649 | 5,623 | 5,629 | +27 | +0.5% | 20,460 |
| 2023/01/16 | 5,613 | 5,627 | 5,595 | 5,602 | -34 | -0.6% | 108,340 |
| 2023/01/13 | 5,649 | 5,655 | 5,625 | 5,636 | -106 | -1.8% | 146,640 |
| 2023/01/12 | 5,745 | 5,751 | 5,729 | 5,742 | +48 | +0.8% | 127,480 |
| 2023/01/11 | 5,686 | 5,704 | 5,686 | 5,694 | +73 | +1.3% | 30,240 |
| 2023/01/10 | 5,626 | 5,635 | 5,605 | 5,621 | -5 | -0.1% | 95,500 |
| 2023/01/06 | 5,579 | 5,633 | 5,579 | 5,626 | +27 | +0.5% | 123,350 |
| 2023/01/05 | 5,590 | 5,602 | 5,559 | 5,599 | +100 | +1.8% | 105,110 |
| 2023/01/04 | 5,507 | 5,508 | 5,479 | 5,499 | -86 | -1.5% | 124,140 |
| 2022/12/30 | 5,601 | 5,604 | 5,577 | 5,585 | +33 | +0.6% | 20,840 |
| 2022/12/29 | 5,570 | 5,574 | 5,544 | 5,552 | -81 | -1.4% | 34,520 |
| 2022/12/28 | 5,606 | 5,650 | 5,605 | 5,633 | -2 | ±0% | 78,910 |
601～
650
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
