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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 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 |
| 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 |
701～
750
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
