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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 6,102 | 6,141 | 6,097 | 6,110 | -30 | -0.5% | 132,870 |
| 2022/03/30 | 6,189 | 6,189 | 6,101 | 6,140 | -15 | -0.2% | 152,270 |
| 2022/03/29 | 6,140 | 6,175 | 6,120 | 6,155 | +101 | +1.7% | 172,460 |
| 2022/03/28 | 6,018 | 6,059 | 6,005 | 6,054 | +74 | +1.2% | 342,680 |
| 2022/03/25 | 6,000 | 6,003 | 5,953 | 5,980 | +75 | +1.3% | 93,390 |
| 2022/03/24 | 5,868 | 5,905 | 5,856 | 5,905 | -38 | -0.6% | 67,070 |
| 2022/03/23 | 5,947 | 5,947 | 5,920 | 5,943 | +127 | +2.2% | 142,970 |
| 2022/03/22 | 5,784 | 5,818 | 5,781 | 5,816 | +156 | +2.8% | 137,690 |
| 2022/03/18 | 5,645 | 5,662 | 5,643 | 5,660 | +43 | +0.8% | 78,730 |
| 2022/03/17 | 5,629 | 5,642 | 5,600 | 5,617 | +126 | +2.3% | 86,560 |
| 2022/03/16 | 5,466 | 5,501 | 5,460 | 5,491 | +125 | +2.3% | 60,620 |
| 2022/03/15 | 5,369 | 5,377 | 5,354 | 5,366 | -42 | -0.8% | 73,590 |
| 2022/03/14 | 5,400 | 5,413 | 5,388 | 5,408 | +16 | +0.3% | 28,270 |
| 2022/03/11 | 5,382 | 5,392 | 5,346 | 5,392 | +7 | +0.1% | 58,270 |
| 2022/03/10 | 5,379 | 5,396 | 5,376 | 5,385 | +131 | +2.5% | 83,020 |
| 2022/03/09 | 5,238 | 5,277 | 5,238 | 5,254 | +24 | +0.5% | 59,720 |
| 2022/03/08 | 5,245 | 5,286 | 5,228 | 5,230 | -100 | -1.9% | 203,760 |
| 2022/03/07 | 5,325 | 5,356 | 5,310 | 5,330 | -108 | -2% | 148,000 |
| 2022/03/04 | 5,485 | 5,486 | 5,369 | 5,438 | -73 | -1.3% | 205,270 |
| 2022/03/03 | 5,486 | 5,512 | 5,486 | 5,511 | +112 | +2.1% | 63,860 |
| 2022/03/02 | 5,386 | 5,408 | 5,375 | 5,399 | -62 | -1.1% | 103,870 |
| 2022/03/01 | 5,473 | 5,479 | 5,452 | 5,461 | +79 | +1.5% | 53,950 |
| 2022/02/28 | 5,380 | 5,415 | 5,350 | 5,382 | +53 | +1% | 97,400 |
| 2022/02/25 | 5,359 | 5,373 | 5,320 | 5,329 | +183 | +3.6% | 65,790 |
| 2022/02/24 | 5,265 | 5,271 | 5,128 | 5,146 | -187 | -3.5% | 498,040 |
| 2022/02/22 | 5,316 | 5,345 | 5,302 | 5,333 | -124 | -2.3% | 150,330 |
| 2022/02/21 | 5,394 | 5,498 | 5,385 | 5,457 | -53 | -1% | 142,680 |
| 2022/02/18 | 5,468 | 5,519 | 5,451 | 5,510 | -59 | -1.1% | 104,660 |
| 2022/02/17 | 5,589 | 5,603 | 5,551 | 5,569 | -31 | -0.6% | 127,570 |
| 2022/02/16 | 5,591 | 5,600 | 5,589 | 5,600 | +103 | +1.9% | 59,900 |
| 2022/02/15 | 5,520 | 5,530 | 5,489 | 5,497 | -41 | -0.7% | 72,970 |
| 2022/02/14 | 5,545 | 5,551 | 5,518 | 5,538 | -201 | -3.5% | 160,880 |
| 2022/02/10 | 5,748 | 5,749 | 5,722 | 5,739 | +55 | +1% | 62,850 |
| 2022/02/09 | 5,678 | 5,687 | 5,663 | 5,684 | +78 | +1.4% | 88,410 |
| 2022/02/08 | 5,611 | 5,617 | 5,602 | 5,606 | -21 | -0.4% | 83,560 |
| 2022/02/07 | 5,631 | 5,631 | 5,603 | 5,627 | -23 | -0.4% | 47,390 |
| 2022/02/04 | 5,642 | 5,651 | 5,617 | 5,650 | +7 | +0.1% | 52,710 |
| 2022/02/03 | 5,630 | 5,644 | 5,619 | 5,643 | -44 | -0.8% | 70,650 |
| 2022/02/02 | 5,672 | 5,691 | 5,670 | 5,687 | +76 | +1.4% | 110,840 |
| 2022/02/01 | 5,620 | 5,624 | 5,597 | 5,611 | +50 | +0.9% | 110,270 |
| 2022/01/31 | 5,524 | 5,565 | 5,513 | 5,561 | +110 | +2% | 90,330 |
| 2022/01/28 | 5,429 | 5,453 | 5,416 | 5,451 | +113 | +2.1% | 108,550 |
| 2022/01/27 | 5,439 | 5,440 | 5,310 | 5,338 | -56 | -1% | 176,650 |
| 2022/01/26 | 5,391 | 5,401 | 5,360 | 5,394 | +6 | +0.1% | 105,990 |
| 2022/01/25 | 5,450 | 5,454 | 5,353 | 5,388 | -73 | -1.3% | 209,570 |
| 2022/01/24 | 5,453 | 5,476 | 5,444 | 5,461 | -44 | -0.8% | 127,160 |
| 2022/01/21 | 5,517 | 5,519 | 5,467 | 5,505 | -140 | -2.5% | 202,060 |
| 2022/01/20 | 5,609 | 5,654 | 5,593 | 5,645 | +11 | +0.2% | 102,720 |
| 2022/01/19 | 5,693 | 5,705 | 5,629 | 5,634 | -186 | -3.2% | 176,200 |
| 2022/01/18 | 5,840 | 5,851 | 5,812 | 5,820 | +2 | ±0% | 129,890 |
651～
700
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
