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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 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 |
| 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 |
1001～
1050
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
