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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 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 |
| 2022/12/27 | 5,632 | 5,650 | 5,623 | 5,635 | +35 | +0.6% | 113,740 |
| 2022/12/26 | 5,583 | 5,636 | 5,582 | 5,600 | +27 | +0.5% | 36,050 |
| 2022/12/23 | 5,551 | 5,579 | 5,543 | 5,573 | -58 | -1% | 53,760 |
| 2022/12/22 | 5,641 | 5,644 | 5,619 | 5,631 | +65 | +1.2% | 136,140 |
| 2022/12/21 | 5,548 | 5,579 | 5,526 | 5,566 | +49 | +0.9% | 105,990 |
| 2022/12/20 | 5,744 | 5,766 | 5,514 | 5,517 | -237 | -4.1% | 290,980 |
| 2022/12/19 | 5,775 | 5,775 | 5,743 | 5,754 | -121 | -2.1% | 129,810 |
| 2022/12/16 | 5,882 | 5,889 | 5,854 | 5,875 | -71 | -1.2% | 172,590 |
| 2022/12/15 | 5,943 | 5,955 | 5,933 | 5,946 | -42 | -0.7% | 34,840 |
| 2022/12/14 | 5,976 | 5,996 | 5,970 | 5,988 | -37 | -0.6% | 76,250 |
| 2022/12/13 | 6,020 | 6,030 | 6,009 | 6,025 | +119 | +2% | 228,020 |
| 2022/12/12 | 5,885 | 5,908 | 5,883 | 5,906 | -24 | -0.4% | 35,760 |
| 2022/12/09 | 5,935 | 5,941 | 5,909 | 5,930 | +20 | +0.3% | 40,060 |
| 2022/12/08 | 5,884 | 5,911 | 5,868 | 5,910 | -31 | -0.5% | 99,440 |
| 2022/12/07 | 5,921 | 5,952 | 5,917 | 5,941 | -70 | -1.2% | 58,190 |
| 2022/12/06 | 5,996 | 6,021 | 5,988 | 6,011 | +11 | +0.2% | 73,530 |
| 2022/12/05 | 5,995 | 6,006 | 5,978 | 6,000 | -30 | -0.5% | 138,650 |
| 2022/12/02 | 6,035 | 6,036 | 6,012 | 6,030 | -80 | -1.3% | 108,460 |
| 2022/12/01 | 6,150 | 6,155 | 6,101 | 6,110 | +99 | +1.6% | 120,930 |
| 2022/11/30 | 6,012 | 6,024 | 6,009 | 6,011 | -28 | -0.5% | 26,490 |
| 2022/11/29 | 6,031 | 6,057 | 6,022 | 6,039 | -19 | -0.3% | 54,070 |
| 2022/11/28 | 6,124 | 6,124 | 6,058 | 6,058 | -72 | -1.2% | 75,970 |
| 2022/11/25 | 6,132 | 6,148 | 6,121 | 6,130 | -7 | -0.1% | 55,390 |
| 2022/11/24 | 6,153 | 6,166 | 6,128 | 6,137 | +2 | ±0% | 50,850 |
| 2022/11/22 | 6,149 | 6,162 | 6,135 | 6,135 | +45 | +0.7% | 38,990 |
| 2022/11/21 | 6,085 | 6,090 | 6,071 | 6,090 | +46 | +0.8% | 57,350 |
| 2022/11/18 | 6,069 | 6,071 | 6,042 | 6,044 | -10 | -0.2% | 59,750 |
| 2022/11/17 | 6,056 | 6,064 | 6,052 | 6,054 | -62 | -1% | 62,870 |
| 2022/11/16 | 6,069 | 6,120 | 6,058 | 6,116 | +4 | +0.1% | 110,140 |
| 2022/11/15 | 6,082 | 6,117 | 6,079 | 6,112 | +38 | +0.6% | 76,120 |
| 2022/11/14 | 6,089 | 6,090 | 6,051 | 6,074 | -91 | -1.5% | 83,720 |
| 2022/11/11 | 6,138 | 6,168 | 6,128 | 6,165 | +153 | +2.5% | 110,400 |
| 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 |
601～
650
件表示中 / 1781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
