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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 2022/06/15 | 5,540 | 5,572 | 5,494 | 5,507 | -65 | -1.2% | 39,800 |
| 2022/06/14 | 5,500 | 5,574 | 5,492 | 5,572 | -62 | -1.1% | 232,630 |
| 2022/06/13 | 5,673 | 5,673 | 5,630 | 5,634 | -225 | -3.8% | 249,310 |
| 2022/06/10 | 5,887 | 5,888 | 5,854 | 5,859 | -123 | -2.1% | 61,940 |
| 2022/06/09 | 6,028 | 6,034 | 5,975 | 5,982 | -31 | -0.5% | 59,910 |
| 2022/06/08 | 5,996 | 6,025 | 5,993 | 6,013 | +99 | +1.7% | 66,490 |
| 2022/06/07 | 5,929 | 5,941 | 5,900 | 5,914 | +40 | +0.7% | 112,660 |
| 2022/06/06 | 5,849 | 5,878 | 5,840 | 5,874 | -34 | -0.6% | 56,790 |
| 2022/06/03 | 5,914 | 5,919 | 5,897 | 5,908 | +102 | +1.8% | 71,720 |
| 2022/06/02 | 5,791 | 5,817 | 5,781 | 5,806 | -12 | -0.2% | 95,000 |
| 2022/06/01 | 5,815 | 5,841 | 5,811 | 5,818 | +24 | +0.4% | 51,120 |
| 2022/05/31 | 5,810 | 5,824 | 5,793 | 5,794 | -3 | -0.1% | 159,580 |
| 2022/05/30 | 5,770 | 5,797 | 5,761 | 5,797 | +202 | +3.6% | 109,440 |
| 2022/05/27 | 5,611 | 5,618 | 5,585 | 5,595 | +102 | +1.9% | 49,540 |
| 2022/05/26 | 5,496 | 5,541 | 5,493 | 5,493 | +19 | +0.3% | 57,660 |
| 2022/05/25 | 5,463 | 5,492 | 5,444 | 5,474 | +25 | +0.5% | 58,740 |
| 2022/05/24 | 5,494 | 5,498 | 5,447 | 5,449 | -37 | -0.7% | 87,500 |
| 2022/05/23 | 5,480 | 5,493 | 5,432 | 5,486 | +20 | +0.4% | 180,350 |
751～
800
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
