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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 10,135 | 10,150 | 10,005 | 10,070 | +92 | +0.9% | 25,360 |
| 2025/02/03 | 10,005 | 10,040 | 9,966 | 9,978 | -262 | -2.6% | 57,490 |
| 2025/01/31 | 10,155 | 10,240 | 10,140 | 10,240 | +95 | +0.9% | 10,590 |
| 2025/01/30 | 10,155 | 10,160 | 10,130 | 10,145 | -90 | -0.9% | 26,830 |
| 2025/01/29 | 10,210 | 10,235 | 10,185 | 10,235 | +80 | +0.8% | 31,370 |
| 2025/01/28 | 10,110 | 10,160 | 10,090 | 10,155 | -25 | -0.2% | 38,200 |
| 2025/01/27 | 10,240 | 10,250 | 10,165 | 10,180 | -105 | -1% | 57,940 |
| 2025/01/24 | 10,340 | 10,360 | 10,260 | 10,285 | -25 | -0.2% | 48,270 |
| 2025/01/23 | 10,305 | 10,325 | 10,295 | 10,310 | +60 | +0.6% | 37,520 |
| 2025/01/22 | 10,225 | 10,250 | 10,205 | 10,250 | +105 | +1% | 44,910 |
| 2025/01/21 | 10,145 | 10,145 | 10,075 | 10,145 | ±0 | ±0% | 40,010 |
| 2025/01/20 | 10,145 | 10,145 | 10,110 | 10,145 | +100 | +1% | 26,970 |
| 2025/01/17 | 9,997 | 10,045 | 9,970 | 10,045 | -130 | -1.3% | 49,780 |
| 2025/01/16 | 10,180 | 10,205 | 10,120 | 10,175 | +115 | +1.1% | 88,250 |
| 2025/01/15 | 10,110 | 10,115 | 10,055 | 10,060 | -45 | -0.4% | 23,960 |
| 2025/01/14 | 10,075 | 10,115 | 10,060 | 10,105 | -135 | -1.3% | 95,970 |
| 2025/01/10 | 10,185 | 10,240 | 10,165 | 10,240 | +20 | +0.2% | 26,200 |
| 2025/01/09 | 10,225 | 10,230 | 10,180 | 10,220 | -40 | -0.4% | 24,140 |
| 2025/01/08 | 10,235 | 10,260 | 10,225 | 10,260 | -45 | -0.4% | 39,660 |
| 2025/01/07 | 10,320 | 10,355 | 10,295 | 10,305 | +45 | +0.4% | 63,830 |
| 2025/01/06 | 10,240 | 10,265 | 10,225 | 10,260 | -55 | -0.5% | 52,570 |
| 2024/12/30 | 10,325 | 10,325 | 10,300 | 10,315 | -80 | -0.8% | 76,160 |
| 2024/12/27 | 10,425 | 10,430 | 10,390 | 10,395 | -10 | -0.1% | 116,470 |
| 2024/12/26 | 10,370 | 10,405 | 10,365 | 10,405 | +55 | +0.5% | 33,850 |
| 2024/12/25 | 10,350 | 10,365 | 10,275 | 10,350 | +100 | +1% | 33,820 |
| 2024/12/24 | 10,270 | 10,280 | 10,245 | 10,250 | +30 | +0.3% | 24,650 |
| 2024/12/23 | 10,195 | 10,220 | 10,170 | 10,220 | +165 | +1.6% | 57,930 |
| 2024/12/20 | 10,120 | 10,125 | 10,020 | 10,055 | +72 | +0.7% | 71,220 |
| 2024/12/19 | 9,934 | 9,996 | 9,926 | 9,983 | -182 | -1.8% | 88,150 |
| 2024/12/18 | 10,150 | 10,180 | 10,150 | 10,165 | -75 | -0.7% | 28,910 |
| 2024/12/17 | 10,220 | 10,240 | 10,215 | 10,240 | +65 | +0.6% | 34,270 |
| 2024/12/16 | 10,155 | 10,200 | 10,145 | 10,175 | +45 | +0.4% | 21,820 |
| 2024/12/13 | 10,105 | 10,140 | 10,100 | 10,130 | -15 | -0.1% | 38,160 |
| 2024/12/12 | 10,120 | 10,150 | 10,095 | 10,145 | +120 | +1.2% | 47,770 |
| 2024/12/11 | 10,025 | 10,035 | 10,000 | 10,025 | +28 | +0.3% | 10,140 |
| 2024/12/10 | 10,015 | 10,025 | 9,986 | 9,997 | +4 | ±0% | 19,520 |
| 2024/12/09 | 9,980 | 9,993 | 9,963 | 9,993 | +33 | +0.3% | 24,590 |
| 2024/12/06 | 9,971 | 9,976 | 9,945 | 9,960 | -22 | -0.2% | 16,540 |
| 2024/12/05 | 10,010 | 10,015 | 9,957 | 9,982 | +68 | +0.7% | 40,130 |
| 2024/12/04 | 9,906 | 9,945 | 9,898 | 9,914 | -12 | -0.1% | 18,070 |
| 2024/12/03 | 9,889 | 9,938 | 9,886 | 9,926 | +23 | +0.2% | 79,970 |
| 2024/12/02 | 9,880 | 9,927 | 9,877 | 9,903 | -19 | -0.2% | 17,260 |
| 2024/11/29 | 9,937 | 9,940 | 9,845 | 9,922 | -55 | -0.6% | 64,640 |
| 2024/11/28 | 9,934 | 10,015 | 9,927 | 9,977 | -38 | -0.4% | 38,590 |
| 2024/11/27 | 10,065 | 10,070 | 10,010 | 10,015 | -60 | -0.6% | 27,470 |
| 2024/11/26 | 10,085 | 10,085 | 10,025 | 10,075 | -40 | -0.4% | 26,680 |
| 2024/11/25 | 10,090 | 10,120 | 10,065 | 10,115 | +55 | +0.5% | 21,870 |
| 2024/11/22 | 10,015 | 10,075 | 10,005 | 10,060 | +65 | +0.7% | 14,870 |
| 2024/11/21 | 10,045 | 10,045 | 9,975 | 9,995 | -70 | -0.7% | 37,010 |
| 2024/11/20 | 10,010 | 10,065 | 10,005 | 10,065 | +97 | +1% | 27,900 |
51～
100
件表示中 / 1731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
