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 |
|---|---|---|---|---|---|---|---|
| 2021/02/25 | 4,515 | 4,520 | 4,505 | 4,515 | +105 | +2.4% | 48,010 |
| 2021/02/24 | 4,425 | 4,445 | 4,410 | 4,410 | -45 | -1% | 52,600 |
| 2021/02/22 | 4,470 | 4,480 | 4,450 | 4,455 | -10 | -0.2% | 61,840 |
| 2021/02/19 | 4,475 | 4,485 | 4,455 | 4,465 | -30 | -0.7% | 25,680 |
| 2021/02/18 | 4,510 | 4,515 | 4,490 | 4,495 | -15 | -0.3% | 27,290 |
| 2021/02/17 | 4,510 | 4,515 | 4,500 | 4,510 | -10 | -0.2% | 26,800 |
| 2021/02/16 | 4,510 | 4,535 | 4,505 | 4,520 | +25 | +0.6% | 41,130 |
| 2021/02/15 | 4,485 | 4,500 | 4,480 | 4,495 | +60 | +1.4% | 37,390 |
| 2021/02/12 | 4,440 | 4,445 | 4,430 | 4,435 | ±0 | ±0% | 12,530 |
| 2021/02/10 | 4,435 | 4,445 | 4,425 | 4,435 | -5 | -0.1% | 17,250 |
| 2021/02/09 | 4,460 | 4,460 | 4,435 | 4,440 | -10 | -0.2% | 19,630 |
| 2021/02/08 | 4,445 | 4,460 | 4,440 | 4,450 | +20 | +0.5% | 30,600 |
| 2021/02/05 | 4,420 | 4,435 | 4,410 | 4,430 | +80 | +1.8% | 35,860 |
| 2021/02/04 | 4,365 | 4,365 | 4,340 | 4,350 | -10 | -0.2% | 14,940 |
| 2021/02/03 | 4,355 | 4,370 | 4,350 | 4,360 | +55 | +1.3% | 93,530 |
| 2021/02/02 | 4,280 | 4,310 | 4,270 | 4,305 | +85 | +2% | 33,860 |
| 2021/02/01 | 4,175 | 4,225 | 4,170 | 4,220 | -5 | -0.1% | 38,720 |
| 2021/01/29 | 4,260 | 4,275 | 4,220 | 4,225 | +10 | +0.2% | 19,890 |
| 2021/01/28 | 4,195 | 4,240 | 4,190 | 4,215 | -95 | -2.2% | 106,010 |
| 2021/01/27 | 4,320 | 4,325 | 4,305 | 4,310 | +15 | +0.3% | 27,950 |
| 2021/01/26 | 4,325 | 4,325 | 4,295 | 4,295 | -30 | -0.7% | 34,020 |
| 2021/01/25 | 4,315 | 4,330 | 4,315 | 4,325 | +20 | +0.5% | 20,700 |
| 2021/01/22 | 4,315 | 4,320 | 4,295 | 4,305 | -15 | -0.3% | 15,260 |
| 2021/01/21 | 4,315 | 4,330 | 4,315 | 4,320 | +50 | +1.2% | 38,920 |
| 2021/01/20 | 4,285 | 4,285 | 4,260 | 4,270 | +10 | +0.2% | 90,700 |
| 2021/01/19 | 4,240 | 4,280 | 4,240 | 4,260 | -5 | -0.1% | 45,300 |
| 2021/01/18 | 4,265 | 4,275 | 4,260 | 4,265 | -15 | -0.4% | 79,060 |
| 2021/01/15 | 4,320 | 4,320 | 4,280 | 4,280 | -55 | -1.3% | 51,660 |
| 2021/01/14 | 4,325 | 4,350 | 4,325 | 4,335 | +25 | +0.6% | 105,710 |
| 2021/01/13 | 4,310 | 4,320 | 4,305 | 4,310 | -20 | -0.5% | 76,310 |
| 2021/01/12 | 4,330 | 4,345 | 4,325 | 4,330 | -5 | -0.1% | 133,240 |
| 2021/01/08 | 4,320 | 4,345 | 4,320 | 4,335 | +85 | +2% | 39,450 |
| 2021/01/07 | 4,235 | 4,255 | 4,220 | 4,250 | +90 | +2.2% | 55,390 |
| 2021/01/06 | 4,180 | 4,200 | 4,155 | 4,160 | -5 | -0.1% | 34,300 |
| 2021/01/05 | 4,175 | 4,190 | 4,160 | 4,165 | -65 | -1.5% | 69,380 |
| 2021/01/04 | 4,245 | 4,245 | 4,220 | 4,230 | +15 | +0.4% | 19,190 |
| 2020/12/30 | 4,225 | 4,230 | 4,210 | 4,215 | -40 | -0.9% | 53,590 |
| 2020/12/29 | 4,245 | 4,255 | 4,240 | 4,255 | +45 | +1.1% | 86,320 |
| 2020/12/28 | 4,205 | 4,220 | 4,190 | 4,210 | +30 | +0.7% | 47,750 |
| 2020/12/25 | 4,185 | 4,205 | 4,180 | 4,180 | ±0 | ±0% | 10,150 |
| 2020/12/24 | 4,175 | 4,190 | 4,175 | 4,180 | +25 | +0.6% | 14,480 |
| 2020/12/23 | 4,175 | 4,180 | 4,140 | 4,155 | +5 | +0.1% | 23,990 |
| 2020/12/22 | 4,170 | 4,175 | 4,150 | 4,150 | -45 | -1.1% | 51,280 |
| 2020/12/21 | 4,200 | 4,205 | 4,180 | 4,195 | +5 | +0.1% | 56,050 |
| 2020/12/18 | 4,195 | 4,200 | 4,185 | 4,190 | +5 | +0.1% | 42,460 |
| 2020/12/17 | 4,180 | 4,190 | 4,175 | 4,185 | +15 | +0.4% | 11,360 |
| 2020/12/16 | 4,180 | 4,180 | 4,170 | 4,170 | +15 | +0.4% | 64,690 |
| 2020/12/15 | 4,155 | 4,160 | 4,145 | 4,155 | -20 | -0.5% | 97,310 |
| 2020/12/14 | 4,175 | 4,185 | 4,170 | 4,175 | +15 | +0.4% | 24,480 |
| 2020/12/11 | 4,180 | 4,180 | 4,155 | 4,160 | -30 | -0.7% | 44,320 |
1101～
1150
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
