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 |
|---|---|---|---|---|---|---|---|
| 2020/07/14 | 3,690 | 3,695 | 3,670 | 3,675 | -50 | -1.3% | 29,170 |
| 2020/07/13 | 3,705 | 3,725 | 3,700 | 3,725 | +95 | +2.6% | 28,650 |
| 2020/07/10 | 3,680 | 3,685 | 3,625 | 3,630 | -65 | -1.8% | 26,990 |
| 2020/07/09 | 3,700 | 3,705 | 3,685 | 3,695 | +30 | +0.8% | 12,470 |
| 2020/07/08 | 3,685 | 3,695 | 3,665 | 3,665 | -35 | -0.9% | 30,420 |
| 2020/07/07 | 3,720 | 3,725 | 3,695 | 3,700 | -15 | -0.4% | 122,220 |
| 2020/07/06 | 3,670 | 3,720 | 3,670 | 3,715 | +60 | +1.6% | 62,700 |
| 2020/07/03 | 3,660 | 3,665 | 3,650 | 3,655 | +25 | +0.7% | 24,890 |
| 2020/07/02 | 3,635 | 3,640 | 3,620 | 3,630 | +30 | +0.8% | 24,830 |
| 2020/07/01 | 3,620 | 3,635 | 3,600 | 3,600 | +35 | +1% | 37,570 |
| 2020/06/30 | 3,575 | 3,590 | 3,565 | 3,565 | +70 | +2% | 22,430 |
| 2020/06/29 | 3,510 | 3,530 | 3,495 | 3,495 | -85 | -2.4% | 45,030 |
| 2020/06/26 | 3,590 | 3,595 | 3,570 | 3,580 | +35 | +1% | 17,470 |
| 2020/06/25 | 3,550 | 3,565 | 3,530 | 3,545 | -80 | -2.2% | 50,090 |
| 2020/06/24 | 3,610 | 3,630 | 3,605 | 3,625 | +10 | +0.3% | 15,990 |
| 2020/06/23 | 3,635 | 3,640 | 3,565 | 3,615 | +45 | +1.3% | 311,300 |
| 2020/06/22 | 3,560 | 3,590 | 3,545 | 3,570 | -40 | -1.1% | 25,500 |
| 2020/06/19 | 3,625 | 3,630 | 3,605 | 3,610 | +20 | +0.6% | 7,090 |
| 2020/06/18 | 3,600 | 3,605 | 3,565 | 3,590 | -45 | -1.2% | 23,750 |
| 2020/06/17 | 3,660 | 3,660 | 3,625 | 3,635 | -5 | -0.1% | 46,860 |
| 2020/06/16 | 3,615 | 3,645 | 3,600 | 3,640 | +215 | +6.3% | 110,280 |
| 2020/06/15 | 3,495 | 3,500 | 3,425 | 3,425 | -135 | -3.8% | 182,530 |
| 2020/06/12 | 3,510 | 3,560 | 3,490 | 3,560 | -90 | -2.5% | 145,970 |
| 2020/06/11 | 3,675 | 3,695 | 3,650 | 3,650 | -105 | -2.8% | 71,300 |
| 2020/06/10 | 3,760 | 3,775 | 3,755 | 3,755 | -25 | -0.7% | 35,880 |
| 2020/06/09 | 3,795 | 3,795 | 3,765 | 3,780 | -15 | -0.4% | 45,800 |
| 2020/06/08 | 3,810 | 3,815 | 3,785 | 3,795 | +80 | +2.2% | 125,070 |
| 2020/06/05 | 3,680 | 3,720 | 3,680 | 3,715 | +35 | +1% | 88,980 |
| 2020/06/04 | 3,700 | 3,700 | 3,670 | 3,680 | +40 | +1.1% | 119,190 |
| 2020/06/03 | 3,640 | 3,650 | 3,625 | 3,640 | +80 | +2.2% | 159,450 |
| 2020/06/02 | 3,550 | 3,565 | 3,540 | 3,560 | +10 | +0.3% | 44,790 |
| 2020/06/01 | 3,540 | 3,565 | 3,535 | 3,550 | +35 | +1% | 26,380 |
| 2020/05/29 | 3,535 | 3,540 | 3,515 | 3,515 | -50 | -1.4% | 63,620 |
| 2020/05/28 | 3,555 | 3,575 | 3,540 | 3,565 | +50 | +1.4% | 43,930 |
| 2020/05/27 | 3,490 | 3,525 | 3,480 | 3,515 | ±0 | ±0% | 38,350 |
| 2020/05/26 | 3,485 | 3,525 | 3,480 | 3,515 | +50 | +1.4% | 58,960 |
| 2020/05/25 | 3,470 | 3,475 | 3,455 | 3,465 | +65 | +1.9% | 44,970 |
| 2020/05/22 | 3,450 | 3,455 | 3,390 | 3,400 | -50 | -1.4% | 51,750 |
| 2020/05/21 | 3,455 | 3,465 | 3,440 | 3,450 | +20 | +0.6% | 28,830 |
| 2020/05/20 | 3,425 | 3,445 | 3,425 | 3,430 | ±0 | ±0% | 22,110 |
| 2020/05/19 | 3,435 | 3,440 | 3,415 | 3,430 | +85 | +2.5% | 85,780 |
| 2020/05/18 | 3,335 | 3,350 | 3,335 | 3,345 | +35 | +1.1% | 26,430 |
| 2020/05/15 | 3,320 | 3,330 | 3,300 | 3,310 | +55 | +1.7% | 34,670 |
| 2020/05/14 | 3,270 | 3,275 | 3,245 | 3,255 | -65 | -2% | 93,050 |
| 2020/05/13 | 3,295 | 3,330 | 3,280 | 3,320 | -70 | -2.1% | 35,630 |
| 2020/05/12 | 3,405 | 3,405 | 3,375 | 3,390 | -5 | -0.1% | 31,920 |
| 2020/05/11 | 3,415 | 3,420 | 3,395 | 3,395 | +20 | +0.6% | 70,500 |
| 2020/05/08 | 3,340 | 3,375 | 3,340 | 3,375 | +85 | +2.6% | 53,950 |
| 2020/05/07 | 3,270 | 3,295 | 3,265 | 3,290 | -35 | -1.1% | 69,220 |
| 2020/05/01 | 3,355 | 3,360 | 3,315 | 3,325 | -90 | -2.6% | 169,210 |
1251～
1300
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
