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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 5,441 | 5,481 | 5,436 | 5,466 | -20 | -0.4% | 74,870 |
| 2022/05/19 | 5,438 | 5,519 | 5,435 | 5,486 | -249 | -4.3% | 131,040 |
| 2022/05/18 | 5,756 | 5,757 | 5,714 | 5,735 | +70 | +1.2% | 67,820 |
| 2022/05/17 | 5,630 | 5,671 | 5,616 | 5,665 | +49 | +0.9% | 108,700 |
| 2022/05/16 | 5,681 | 5,687 | 5,589 | 5,616 | +52 | +0.9% | 76,020 |
| 2022/05/13 | 5,518 | 5,584 | 5,507 | 5,564 | +42 | +0.8% | 85,100 |
| 2022/05/12 | 5,560 | 5,591 | 5,520 | 5,522 | -170 | -3% | 172,540 |
| 2022/05/11 | 5,668 | 5,698 | 5,659 | 5,692 | -2 | ±0% | 84,570 |
| 2022/05/10 | 5,666 | 5,707 | 5,611 | 5,694 | -109 | -1.9% | 329,710 |
| 2022/05/09 | 5,807 | 5,821 | 5,774 | 5,803 | -85 | -1.4% | 83,130 |
| 2022/05/06 | 5,885 | 5,895 | 5,861 | 5,888 | +12 | +0.2% | 68,930 |
| 2022/05/02 | 5,868 | 5,895 | 5,822 | 5,876 | -92 | -1.5% | 65,400 |
| 2022/04/28 | 5,882 | 5,974 | 5,875 | 5,968 | +144 | +2.5% | 88,080 |
| 2022/04/27 | 5,786 | 5,828 | 5,774 | 5,824 | -162 | -2.7% | 120,450 |
| 2022/04/26 | 5,966 | 5,999 | 5,946 | 5,986 | +66 | +1.1% | 118,090 |
| 2022/04/25 | 5,961 | 5,961 | 5,907 | 5,920 | -173 | -2.8% | 91,690 |
| 2022/04/22 | 6,117 | 6,126 | 6,093 | 6,093 | -151 | -2.4% | 131,520 |
| 2022/04/21 | 6,230 | 6,259 | 6,225 | 6,244 | +20 | +0.3% | 37,410 |
| 2022/04/20 | 6,240 | 6,253 | 6,190 | 6,224 | +89 | +1.5% | 126,080 |
| 2022/04/19 | 6,098 | 6,142 | 6,082 | 6,135 | +116 | +1.9% | 102,680 |
| 2022/04/18 | 6,004 | 6,020 | 5,987 | 6,019 | -29 | -0.5% | 69,110 |
| 2022/04/15 | 6,038 | 6,069 | 6,011 | 6,048 | -27 | -0.4% | 18,850 |
| 2022/04/14 | 6,051 | 6,077 | 6,047 | 6,075 | +24 | +0.4% | 40,790 |
| 2022/04/13 | 6,010 | 6,051 | 6,009 | 6,051 | +59 | +1% | 41,960 |
| 2022/04/12 | 6,013 | 6,020 | 5,969 | 5,992 | -71 | -1.2% | 69,920 |
| 2022/04/11 | 6,056 | 6,076 | 6,042 | 6,063 | -7 | -0.1% | 45,670 |
| 2022/04/08 | 6,075 | 6,077 | 6,044 | 6,070 | +70 | +1.2% | 104,040 |
| 2022/04/07 | 6,007 | 6,014 | 5,990 | 6,000 | -93 | -1.5% | 107,390 |
| 2022/04/06 | 6,082 | 6,095 | 6,071 | 6,093 | -4 | -0.1% | 182,590 |
| 2022/04/05 | 6,106 | 6,109 | 6,089 | 6,097 | +29 | +0.5% | 81,770 |
| 2022/04/04 | 6,043 | 6,069 | 6,022 | 6,068 | +23 | +0.4% | 197,070 |
| 2022/04/01 | 6,014 | 6,067 | 6,014 | 6,045 | -65 | -1.1% | 202,270 |
| 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 |
801～
850
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
