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 |
|---|---|---|---|---|---|---|---|
| 2020/12/10 | 4,185 | 4,195 | 4,180 | 4,190 | -25 | -0.6% | 16,080 |
| 2020/12/09 | 4,210 | 4,225 | 4,210 | 4,215 | +35 | +0.8% | 34,470 |
| 2020/12/08 | 4,180 | 4,190 | 4,175 | 4,180 | -5 | -0.1% | 22,750 |
| 2020/12/07 | 4,205 | 4,210 | 4,180 | 4,185 | +15 | +0.4% | 30,670 |
| 2020/12/04 | 4,160 | 4,170 | 4,160 | 4,170 | -5 | -0.1% | 17,180 |
| 2020/12/03 | 4,180 | 4,190 | 4,175 | 4,175 | +20 | +0.5% | 43,110 |
| 2020/12/02 | 4,170 | 4,170 | 4,150 | 4,155 | -5 | -0.1% | 24,940 |
| 2020/12/01 | 4,140 | 4,175 | 4,140 | 4,160 | +60 | +1.5% | 89,590 |
| 2020/11/30 | 4,140 | 4,140 | 4,095 | 4,100 | -15 | -0.4% | 66,960 |
| 2020/11/27 | 4,120 | 4,125 | 4,105 | 4,115 | -30 | -0.7% | 42,550 |
| 2020/11/26 | 4,145 | 4,145 | 4,130 | 4,145 | +5 | +0.1% | 61,820 |
| 2020/11/25 | 4,155 | 4,170 | 4,140 | 4,140 | +40 | +1% | 169,320 |
| 2020/11/24 | 4,095 | 4,120 | 4,095 | 4,100 | +65 | +1.6% | 86,510 |
| 2020/11/20 | 4,025 | 4,045 | 4,025 | 4,035 | ±0 | ±0% | 47,070 |
| 2020/11/19 | 4,040 | 4,050 | 4,030 | 4,035 | -45 | -1.1% | 109,210 |
| 2020/11/18 | 4,105 | 4,105 | 4,075 | 4,080 | -35 | -0.9% | 72,090 |
| 2020/11/17 | 4,140 | 4,140 | 4,110 | 4,115 | -5 | -0.1% | 73,330 |
| 2020/11/16 | 4,125 | 4,130 | 4,110 | 4,120 | +80 | +2% | 54,950 |
| 2020/11/13 | 4,050 | 4,060 | 4,025 | 4,040 | -35 | -0.9% | 84,040 |
| 2020/11/12 | 4,100 | 4,110 | 4,065 | 4,075 | ±0 | ±0% | 115,520 |
| 2020/11/11 | 4,060 | 4,075 | 4,050 | 4,075 | +40 | +1% | 98,310 |
| 2020/11/10 | 4,075 | 4,085 | 4,020 | 4,035 | +10 | +0.2% | 230,430 |
| 2020/11/09 | 3,985 | 4,030 | 3,985 | 4,025 | +90 | +2.3% | 93,460 |
| 2020/11/06 | 3,965 | 3,965 | 3,925 | 3,935 | -15 | -0.4% | 149,850 |
| 2020/11/05 | 3,915 | 3,955 | 3,905 | 3,950 | +65 | +1.7% | 176,350 |
| 2020/11/04 | 3,855 | 3,935 | 3,815 | 3,885 | +135 | +3.6% | 281,890 |
| 2020/11/02 | 3,720 | 3,755 | 3,715 | 3,750 | +60 | +1.6% | 169,770 |
| 2020/10/30 | 3,745 | 3,750 | 3,685 | 3,690 | -80 | -2.1% | 224,410 |
| 2020/10/29 | 3,745 | 3,770 | 3,740 | 3,770 | -70 | -1.8% | 108,410 |
| 2020/10/28 | 3,850 | 3,850 | 3,825 | 3,840 | -60 | -1.5% | 80,960 |
| 2020/10/27 | 3,890 | 3,900 | 3,875 | 3,900 | -30 | -0.8% | 92,760 |
| 2020/10/26 | 3,935 | 3,940 | 3,925 | 3,930 | -15 | -0.4% | 30,710 |
| 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 |
1151～
1200
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
