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 |
|---|---|---|---|---|---|---|---|
| 2021/10/29 | 5,670 | 5,680 | 5,650 | 5,660 | +10 | +0.2% | 44,300 |
| 2021/10/28 | 5,660 | 5,660 | 5,640 | 5,650 | -40 | -0.7% | 35,420 |
| 2021/10/27 | 5,700 | 5,700 | 5,670 | 5,690 | ±0 | ±0% | 25,430 |
| 2021/10/26 | 5,670 | 5,690 | 5,660 | 5,690 | +50 | +0.9% | 74,690 |
| 2021/10/25 | 5,620 | 5,640 | 5,610 | 5,640 | ±0 | ±0% | 63,130 |
| 2021/10/22 | 5,630 | 5,660 | 5,630 | 5,640 | +30 | +0.5% | 51,660 |
| 2021/10/21 | 5,650 | 5,650 | 5,610 | 5,610 | -20 | -0.4% | 43,220 |
| 2021/10/20 | 5,650 | 5,650 | 5,630 | 5,630 | +40 | +0.7% | 48,450 |
| 2021/10/19 | 5,580 | 5,600 | 5,570 | 5,590 | +40 | +0.7% | 50,880 |
| 2021/10/18 | 5,560 | 5,580 | 5,550 | 5,550 | +20 | +0.4% | 120,390 |
| 2021/10/15 | 5,490 | 5,540 | 5,490 | 5,530 | +110 | +2% | 138,250 |
| 2021/10/14 | 5,390 | 5,420 | 5,390 | 5,420 | +60 | +1.1% | 62,690 |
| 2021/10/13 | 5,360 | 5,380 | 5,350 | 5,360 | ±0 | ±0% | 26,330 |
| 2021/10/12 | 5,380 | 5,380 | 5,350 | 5,360 | -20 | -0.4% | 27,400 |
| 2021/10/11 | 5,350 | 5,390 | 5,330 | 5,380 | +30 | +0.6% | 43,790 |
| 2021/10/08 | 5,360 | 5,380 | 5,340 | 5,350 | +40 | +0.8% | 78,120 |
| 2021/10/07 | 5,310 | 5,330 | 5,300 | 5,310 | +50 | +1% | 39,390 |
| 2021/10/06 | 5,270 | 5,290 | 5,240 | 5,260 | +50 | +1% | 37,380 |
| 2021/10/05 | 5,200 | 5,220 | 5,170 | 5,210 | -40 | -0.8% | 77,630 |
| 2021/10/04 | 5,280 | 5,280 | 5,240 | 5,250 | +50 | +1% | 67,680 |
| 2021/10/01 | 5,250 | 5,250 | 5,180 | 5,200 | -140 | -2.6% | 110,320 |
| 2021/09/30 | 5,330 | 5,360 | 5,320 | 5,340 | +30 | +0.6% | 216,650 |
| 2021/09/29 | 5,310 | 5,330 | 5,290 | 5,310 | -90 | -1.7% | 120,770 |
| 2021/09/28 | 5,360 | 5,400 | 5,350 | 5,400 | ±0 | ±0% | 80,610 |
| 2021/09/27 | 5,380 | 5,400 | 5,380 | 5,400 | +50 | +0.9% | 51,160 |
| 2021/09/24 | 5,360 | 5,370 | 5,340 | 5,350 | +130 | +2.5% | 65,780 |
| 2021/09/22 | 5,170 | 5,220 | 5,140 | 5,220 | -10 | -0.2% | 103,950 |
| 2021/09/21 | 5,210 | 5,240 | 5,190 | 5,230 | -130 | -2.4% | 244,350 |
| 2021/09/17 | 5,330 | 5,360 | 5,330 | 5,360 | +40 | +0.8% | 48,180 |
| 2021/09/16 | 5,340 | 5,350 | 5,320 | 5,320 | +10 | +0.2% | 80,530 |
| 2021/09/15 | 5,320 | 5,330 | 5,300 | 5,310 | -50 | -0.9% | 59,090 |
| 2021/09/14 | 5,360 | 5,380 | 5,350 | 5,360 | +10 | +0.2% | 49,740 |
| 2021/09/13 | 5,400 | 5,400 | 5,330 | 5,350 | -50 | -0.9% | 181,100 |
| 2021/09/10 | 5,380 | 5,400 | 5,360 | 5,400 | +10 | +0.2% | 109,880 |
| 2021/09/09 | 5,420 | 5,420 | 5,380 | 5,390 | -50 | -0.9% | 46,260 |
| 2021/09/08 | 5,430 | 5,440 | 5,420 | 5,440 | +20 | +0.4% | 28,930 |
| 2021/09/07 | 5,430 | 5,430 | 5,420 | 5,420 | -10 | -0.2% | 46,720 |
| 2021/09/06 | 5,420 | 5,430 | 5,400 | 5,430 | -10 | -0.2% | 65,610 |
| 2021/09/03 | 5,420 | 5,450 | 5,420 | 5,440 | +20 | +0.4% | 39,200 |
| 2021/09/02 | 5,430 | 5,430 | 5,400 | 5,420 | -20 | -0.4% | 40,350 |
| 2021/09/01 | 5,430 | 5,450 | 5,420 | 5,440 | +10 | +0.2% | 59,240 |
| 2021/08/31 | 5,430 | 5,430 | 5,410 | 5,430 | +50 | +0.9% | 38,010 |
| 2021/08/30 | 5,400 | 5,400 | 5,370 | 5,380 | +10 | +0.2% | 37,290 |
| 2021/08/27 | 5,360 | 5,370 | 5,340 | 5,370 | -10 | -0.2% | 26,390 |
| 2021/08/26 | 5,380 | 5,380 | 5,370 | 5,380 | +30 | +0.6% | 45,320 |
| 2021/08/25 | 5,360 | 5,370 | 5,350 | 5,350 | -20 | -0.4% | 29,560 |
| 2021/08/24 | 5,350 | 5,370 | 5,350 | 5,370 | +30 | +0.6% | 82,720 |
| 2021/08/23 | 5,300 | 5,340 | 5,300 | 5,340 | +90 | +1.7% | 54,130 |
| 2021/08/20 | 5,260 | 5,280 | 5,230 | 5,250 | -10 | -0.2% | 53,870 |
| 2021/08/19 | 5,260 | 5,280 | 5,250 | 5,260 | -50 | -0.9% | 53,600 |
901～
950
件表示中 / 1783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
