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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 5,040 | 5,040 | 5,010 | 5,020 | +10 | +0.2% | 40,290 |
| 2021/06/04 | 5,010 | 5,020 | 5,000 | 5,010 | ±0 | ±0% | 19,610 |
| 2021/06/03 | 5,000 | 5,020 | 5,000 | 5,010 | ±0 | ±0% | 21,640 |
| 2021/06/02 | 4,995 | 5,010 | 4,985 | 5,010 | +15 | +0.3% | 31,990 |
| 2021/06/01 | 5,000 | 5,010 | 4,985 | 4,995 | -15 | -0.3% | 77,500 |
| 2021/05/31 | 5,030 | 5,030 | 5,010 | 5,010 | -10 | -0.2% | 24,780 |
| 2021/05/28 | 5,020 | 5,040 | 5,020 | 5,020 | +55 | +1.1% | 73,120 |
| 2021/05/27 | 4,975 | 4,975 | 4,955 | 4,965 | +5 | +0.1% | 34,030 |
| 2021/05/26 | 4,960 | 4,965 | 4,955 | 4,960 | -5 | -0.1% | 28,700 |
| 2021/05/25 | 4,970 | 4,970 | 4,955 | 4,965 | +50 | +1% | 71,270 |
| 2021/05/24 | 4,915 | 4,935 | 4,915 | 4,915 | -5 | -0.1% | 55,910 |
| 2021/05/21 | 4,925 | 4,930 | 4,910 | 4,920 | +45 | +0.9% | 49,480 |
| 2021/05/20 | 4,875 | 4,885 | 4,865 | 4,875 | +10 | +0.2% | 37,280 |
| 2021/05/19 | 4,870 | 4,885 | 4,855 | 4,865 | -80 | -1.6% | 71,190 |
| 2021/05/18 | 4,945 | 4,950 | 4,940 | 4,945 | +5 | +0.1% | 33,900 |
| 2021/05/17 | 4,960 | 4,960 | 4,935 | 4,940 | +20 | +0.4% | 50,590 |
| 2021/05/14 | 4,900 | 4,920 | 4,895 | 4,920 | +75 | +1.5% | 89,090 |
| 2021/05/13 | 4,840 | 4,860 | 4,835 | 4,845 | -35 | -0.7% | 79,490 |
| 2021/05/12 | 4,900 | 4,905 | 4,860 | 4,880 | -50 | -1% | 87,590 |
| 2021/05/11 | 4,950 | 4,950 | 4,910 | 4,930 | -80 | -1.6% | 94,850 |
| 2021/05/10 | 4,995 | 5,020 | 4,990 | 5,010 | +30 | +0.6% | 52,000 |
| 2021/05/07 | 4,975 | 4,985 | 4,960 | 4,980 | +30 | +0.6% | 68,170 |
| 2021/05/06 | 4,940 | 4,955 | 4,935 | 4,950 | +5 | +0.1% | 56,280 |
| 2021/04/30 | 4,970 | 4,975 | 4,945 | 4,945 | ±0 | ±0% | 72,520 |
| 2021/04/28 | 4,940 | 4,955 | 4,935 | 4,945 | +25 | +0.5% | 40,880 |
| 2021/04/27 | 4,920 | 4,930 | 4,910 | 4,920 | +40 | +0.8% | 72,440 |
| 2021/04/26 | 4,885 | 4,890 | 4,880 | 4,880 | +35 | +0.7% | 39,400 |
| 2021/04/23 | 4,850 | 4,855 | 4,840 | 4,845 | -45 | -0.9% | 79,840 |
| 2021/04/22 | 4,875 | 4,890 | 4,870 | 4,890 | +60 | +1.2% | 65,210 |
| 2021/04/21 | 4,845 | 4,850 | 4,820 | 4,830 | -70 | -1.4% | 182,140 |
| 2021/04/20 | 4,890 | 4,905 | 4,885 | 4,900 | -20 | -0.4% | 46,140 |
| 2021/04/19 | 4,925 | 4,930 | 4,915 | 4,920 | ±0 | ±0% | 56,730 |
| 2021/04/16 | 4,920 | 4,920 | 4,905 | 4,920 | +35 | +0.7% | 55,750 |
| 2021/04/15 | 4,880 | 4,885 | 4,870 | 4,885 | -15 | -0.3% | 41,280 |
| 2021/04/14 | 4,890 | 4,900 | 4,880 | 4,900 | -10 | -0.2% | 33,510 |
| 2021/04/13 | 4,900 | 4,915 | 4,895 | 4,910 | +20 | +0.4% | 45,570 |
| 2021/04/12 | 4,905 | 4,905 | 4,885 | 4,890 | +25 | +0.5% | 44,800 |
| 2021/04/09 | 4,870 | 4,875 | 4,855 | 4,865 | -15 | -0.3% | 32,620 |
| 2021/04/08 | 4,870 | 4,880 | 4,860 | 4,880 | +25 | +0.5% | 33,420 |
| 2021/04/07 | 4,850 | 4,860 | 4,840 | 4,855 | -10 | -0.2% | 37,410 |
| 2021/04/06 | 4,875 | 4,880 | 4,855 | 4,865 | +25 | +0.5% | 48,090 |
| 2021/04/05 | 4,855 | 4,855 | 4,835 | 4,840 | +10 | +0.2% | 51,150 |
| 2021/04/02 | 4,830 | 4,835 | 4,820 | 4,830 | +50 | +1% | 33,070 |
| 2021/04/01 | 4,780 | 4,785 | 4,765 | 4,780 | +30 | +0.6% | 147,470 |
| 2021/03/31 | 4,735 | 4,760 | 4,730 | 4,750 | +15 | +0.3% | 37,130 |
| 2021/03/30 | 4,735 | 4,740 | 4,720 | 4,735 | +45 | +1% | 75,580 |
| 2021/03/29 | 4,720 | 4,720 | 4,675 | 4,690 | +30 | +0.6% | 63,820 |
| 2021/03/26 | 4,640 | 4,660 | 4,630 | 4,660 | +60 | +1.3% | 28,390 |
| 2021/03/25 | 4,595 | 4,615 | 4,590 | 4,600 | ±0 | ±0% | 65,550 |
| 2021/03/24 | 4,600 | 4,610 | 4,590 | 4,600 | -30 | -0.6% | 40,230 |
851～
900
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
