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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 5,290 | 5,320 | 5,280 | 5,310 | -10 | -0.2% | 27,990 |
| 2021/08/17 | 5,320 | 5,330 | 5,300 | 5,320 | +10 | +0.2% | 40,220 |
| 2021/08/16 | 5,330 | 5,330 | 5,290 | 5,310 | -40 | -0.7% | 48,450 |
| 2021/08/13 | 5,350 | 5,360 | 5,350 | 5,350 | +20 | +0.4% | 57,330 |
| 2021/08/12 | 5,340 | 5,340 | 5,330 | 5,330 | ±0 | ±0% | 47,090 |
| 2021/08/11 | 5,330 | 5,340 | 5,330 | 5,330 | +10 | +0.2% | 39,780 |
| 2021/08/10 | 5,310 | 5,330 | 5,300 | 5,320 | +40 | +0.8% | 46,250 |
| 2021/08/06 | 5,280 | 5,290 | 5,270 | 5,280 | +20 | +0.4% | 30,190 |
| 2021/08/05 | 5,240 | 5,270 | 5,240 | 5,260 | +10 | +0.2% | 22,760 |
| 2021/08/04 | 5,240 | 5,250 | 5,220 | 5,250 | +20 | +0.4% | 24,490 |
| 2021/08/03 | 5,220 | 5,230 | 5,210 | 5,230 | -40 | -0.8% | 36,890 |
| 2021/08/02 | 5,270 | 5,280 | 5,250 | 5,270 | +60 | +1.2% | 71,720 |
| 2021/07/30 | 5,230 | 5,230 | 5,210 | 5,210 | -40 | -0.8% | 43,460 |
| 2021/07/29 | 5,250 | 5,260 | 5,230 | 5,250 | ±0 | ±0% | 15,140 |
| 2021/07/28 | 5,250 | 5,270 | 5,230 | 5,250 | -40 | -0.8% | 50,290 |
| 2021/07/27 | 5,290 | 5,300 | 5,280 | 5,290 | +20 | +0.4% | 37,570 |
| 2021/07/26 | 5,290 | 5,300 | 5,260 | 5,270 | +100 | +1.9% | 91,920 |
| 2021/07/21 | 5,170 | 5,180 | 5,150 | 5,170 | +80 | +1.6% | 43,340 |
| 2021/07/20 | 5,090 | 5,100 | 5,070 | 5,090 | -70 | -1.4% | 97,390 |
| 2021/07/19 | 5,150 | 5,160 | 5,140 | 5,160 | -60 | -1.1% | 78,220 |
| 2021/07/16 | 5,200 | 5,220 | 5,180 | 5,220 | +10 | +0.2% | 43,630 |
| 2021/07/15 | 5,240 | 5,240 | 5,210 | 5,210 | -20 | -0.4% | 21,020 |
| 2021/07/14 | 5,250 | 5,260 | 5,230 | 5,230 | -20 | -0.4% | 19,190 |
| 2021/07/13 | 5,270 | 5,270 | 5,250 | 5,250 | +30 | +0.6% | 65,460 |
| 2021/07/12 | 5,230 | 5,240 | 5,210 | 5,220 | +40 | +0.8% | 53,110 |
| 2021/07/09 | 5,160 | 5,180 | 5,130 | 5,180 | -30 | -0.6% | 66,650 |
| 2021/07/08 | 5,240 | 5,250 | 5,200 | 5,210 | ±0 | ±0% | 32,180 |
| 2021/07/07 | 5,220 | 5,230 | 5,200 | 5,210 | -20 | -0.4% | 70,040 |
| 2021/07/06 | 5,250 | 5,250 | 5,230 | 5,230 | -20 | -0.4% | 35,160 |
| 2021/07/05 | 5,240 | 5,250 | 5,240 | 5,250 | +20 | +0.4% | 31,240 |
| 2021/07/02 | 5,240 | 5,250 | 5,230 | 5,230 | +40 | +0.8% | 85,680 |
| 2021/07/01 | 5,200 | 5,210 | 5,190 | 5,190 | +40 | +0.8% | 52,500 |
| 2021/06/30 | 5,150 | 5,170 | 5,150 | 5,150 | +10 | +0.2% | 36,150 |
| 2021/06/29 | 5,160 | 5,160 | 5,140 | 5,140 | -20 | -0.4% | 30,200 |
| 2021/06/28 | 5,170 | 5,170 | 5,140 | 5,160 | +10 | +0.2% | 41,980 |
| 2021/06/25 | 5,150 | 5,150 | 5,140 | 5,150 | +40 | +0.8% | 40,800 |
| 2021/06/24 | 5,120 | 5,130 | 5,110 | 5,110 | -10 | -0.2% | 34,960 |
| 2021/06/23 | 5,110 | 5,130 | 5,100 | 5,120 | +50 | +1% | 57,910 |
| 2021/06/22 | 5,070 | 5,080 | 5,060 | 5,070 | +125 | +2.5% | 60,640 |
| 2021/06/21 | 4,985 | 4,985 | 4,930 | 4,945 | -105 | -2.1% | 115,760 |
| 2021/06/18 | 5,070 | 5,070 | 5,050 | 5,050 | ±0 | ±0% | 28,940 |
| 2021/06/17 | 5,050 | 5,070 | 5,040 | 5,050 | -20 | -0.4% | 45,420 |
| 2021/06/16 | 5,080 | 5,090 | 5,070 | 5,070 | -30 | -0.6% | 37,090 |
| 2021/06/15 | 5,090 | 5,100 | 5,080 | 5,100 | +40 | +0.8% | 26,620 |
| 2021/06/14 | 5,070 | 5,070 | 5,060 | 5,060 | +30 | +0.6% | 20,650 |
| 2021/06/11 | 5,040 | 5,040 | 5,030 | 5,030 | +10 | +0.2% | 13,580 |
| 2021/06/10 | 5,020 | 5,030 | 5,020 | 5,020 | ±0 | ±0% | 30,040 |
| 2021/06/09 | 5,030 | 5,030 | 5,020 | 5,020 | ±0 | ±0% | 30,820 |
| 2021/06/08 | 5,020 | 5,040 | 5,020 | 5,020 | ±0 | ±0% | 20,470 |
| 2021/06/07 | 5,040 | 5,040 | 5,010 | 5,020 | +10 | +0.2% | 40,290 |
951～
1000
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
