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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 3,955 | 3,955 | 3,935 | 3,945 | +40 | +1% | 19,190 |
| 2020/10/22 | 3,905 | 3,910 | 3,890 | 3,905 | -60 | -1.5% | 50,060 |
| 2020/10/21 | 3,965 | 3,980 | 3,960 | 3,965 | +10 | +0.3% | 20,810 |
| 2020/10/20 | 3,960 | 3,975 | 3,950 | 3,955 | -55 | -1.4% | 72,560 |
| 2020/10/19 | 4,000 | 4,015 | 4,000 | 4,010 | +15 | +0.4% | 25,270 |
| 2020/10/16 | 4,015 | 4,015 | 3,985 | 3,995 | ±0 | ±0% | 33,790 |
| 2020/10/15 | 4,000 | 4,005 | 3,985 | 3,995 | -45 | -1.1% | 65,800 |
| 2020/10/14 | 4,045 | 4,055 | 4,030 | 4,040 | -15 | -0.4% | 21,390 |
| 2020/10/13 | 4,060 | 4,065 | 4,040 | 4,055 | +45 | +1.1% | 159,510 |
| 2020/10/12 | 4,000 | 4,015 | 3,995 | 4,010 | +25 | +0.6% | 31,690 |
| 2020/10/09 | 3,995 | 4,000 | 3,985 | 3,985 | +30 | +0.8% | 57,590 |
| 2020/10/08 | 3,950 | 3,965 | 3,945 | 3,955 | +70 | +1.8% | 39,970 |
| 2020/10/07 | 3,865 | 3,895 | 3,855 | 3,885 | -30 | -0.8% | 17,130 |
| 2020/10/06 | 3,910 | 3,925 | 3,905 | 3,915 | +40 | +1% | 29,820 |
| 2020/10/05 | 3,870 | 3,885 | 3,865 | 3,875 | +75 | +2% | 32,890 |
| 2020/10/02 | 3,885 | 3,890 | 3,795 | 3,800 | - | - | 125,620 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,850 | 3,875 | 3,800 | 3,805 | -70 | -1.8% | 24,290 |
| 2020/09/29 | 3,860 | 3,880 | 3,860 | 3,875 | +65 | +1.7% | 47,010 |
| 2020/09/28 | 3,805 | 3,810 | 3,790 | 3,810 | +65 | +1.7% | 30,520 |
| 2020/09/25 | 3,745 | 3,760 | 3,745 | 3,745 | +25 | +0.7% | 24,870 |
| 2020/09/24 | 3,710 | 3,735 | 3,700 | 3,720 | -85 | -2.2% | 107,930 |
| 2020/09/23 | 3,795 | 3,805 | 3,780 | 3,805 | -35 | -0.9% | 84,410 |
| 2020/09/18 | 3,835 | 3,845 | 3,815 | 3,840 | +10 | +0.3% | 18,540 |
| 2020/09/17 | 3,885 | 3,885 | 3,830 | 3,830 | -80 | -2% | 57,540 |
| 2020/09/16 | 3,910 | 3,915 | 3,895 | 3,910 | +10 | +0.3% | 19,320 |
| 2020/09/15 | 3,900 | 3,905 | 3,885 | 3,900 | -5 | -0.1% | 45,940 |
| 2020/09/14 | 3,890 | 3,905 | 3,880 | 3,905 | +15 | +0.4% | 25,190 |
| 2020/09/11 | 3,870 | 3,895 | 3,860 | 3,890 | -45 | -1.1% | 51,810 |
| 2020/09/10 | 3,935 | 3,940 | 3,910 | 3,935 | +70 | +1.8% | 75,090 |
| 2020/09/09 | 3,840 | 3,870 | 3,830 | 3,865 | -125 | -3.1% | 107,840 |
| 2020/09/08 | 3,985 | 3,990 | 3,960 | 3,990 | +45 | +1.1% | 21,880 |
| 2020/09/07 | 3,945 | 3,965 | 3,930 | 3,945 | -50 | -1.3% | 117,690 |
| 2020/09/04 | 3,970 | 4,000 | 3,970 | 3,995 | -140 | -3.4% | 161,660 |
| 2020/09/03 | 4,150 | 4,150 | 4,130 | 4,135 | +50 | +1.2% | 72,980 |
| 2020/09/02 | 4,080 | 4,090 | 4,075 | 4,085 | +45 | +1.1% | 42,680 |
| 2020/09/01 | 4,040 | 4,045 | 4,025 | 4,040 | -5 | -0.1% | 82,650 |
| 2020/08/31 | 4,045 | 4,055 | 4,035 | 4,045 | -10 | -0.2% | 64,420 |
| 2020/08/28 | 4,060 | 4,085 | 4,035 | 4,055 | +50 | +1.2% | 85,640 |
| 2020/08/27 | 4,005 | 4,015 | 4,000 | 4,005 | +20 | +0.5% | 161,060 |
| 2020/08/26 | 3,990 | 4,000 | 3,985 | 3,985 | +10 | +0.3% | 131,240 |
| 2020/08/25 | 3,960 | 3,980 | 3,955 | 3,975 | +50 | +1.3% | 52,310 |
| 2020/08/24 | 3,920 | 3,925 | 3,910 | 3,925 | +25 | +0.6% | 15,810 |
| 2020/08/21 | 3,895 | 3,910 | 3,895 | 3,900 | +30 | +0.8% | 11,840 |
| 2020/08/20 | 3,890 | 3,890 | 3,870 | 3,870 | -30 | -0.8% | 29,050 |
| 2020/08/19 | 3,885 | 3,900 | 3,875 | 3,900 | +15 | +0.4% | 33,090 |
| 2020/08/18 | 3,905 | 3,910 | 3,885 | 3,885 | -25 | -0.6% | 16,480 |
| 2020/08/17 | 3,910 | 3,915 | 3,905 | 3,910 | -15 | -0.4% | 10,980 |
| 2020/08/14 | 3,930 | 3,935 | 3,920 | 3,925 | +10 | +0.3% | 30,400 |
| 2020/08/13 | 3,915 | 3,925 | 3,905 | 3,915 | +35 | +0.9% | 55,130 |
1001～
1050
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
