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 |
|---|---|---|---|---|---|---|---|
| 2019/10/11 | 3,455 | 3,470 | 3,450 | 3,470 | +65 | +1.9% | 10,090 |
| 2019/10/10 | 3,375 | 3,420 | 3,370 | 3,405 | +20 | +0.6% | 68,310 |
| 2019/10/09 | 3,370 | 3,385 | 3,365 | 3,385 | -50 | -1.5% | 20,610 |
| 2019/10/08 | 3,420 | 3,445 | 3,420 | 3,435 | +15 | +0.4% | 4,580 |
| 2019/10/07 | 3,415 | 3,420 | 3,405 | 3,420 | +35 | +1% | 5,650 |
| 2019/10/04 | 3,380 | 3,390 | 3,370 | 3,385 | +15 | +0.4% | 44,140 |
| 2019/10/03 | 3,355 | 3,370 | 3,345 | 3,370 | -75 | -2.2% | 162,870 |
| 2019/10/02 | 3,450 | 3,455 | 3,440 | 3,445 | -70 | -2% | 15,980 |
| 2019/10/01 | 3,495 | 3,515 | 3,495 | 3,515 | +40 | +1.2% | 3,200 |
| 2019/09/30 | 3,485 | 3,490 | 3,475 | 3,475 | -15 | -0.4% | 23,210 |
| 2019/09/27 | 3,485 | 3,490 | 3,475 | 3,490 | +5 | +0.1% | 3,330 |
| 2019/09/26 | 3,490 | 3,490 | 3,480 | 3,485 | +20 | +0.6% | 2,140 |
| 2019/09/25 | 3,465 | 3,470 | 3,450 | 3,465 | -40 | -1.1% | 23,920 |
| 2019/09/24 | 3,510 | 3,515 | 3,500 | 3,505 | -10 | -0.3% | 23,020 |
| 2019/09/20 | 3,530 | 3,530 | 3,515 | 3,515 | +5 | +0.1% | 25,930 |
| 2019/09/19 | 3,540 | 3,545 | 3,505 | 3,510 | -10 | -0.3% | 29,710 |
| 2019/09/18 | 3,530 | 3,530 | 3,520 | 3,520 | +5 | +0.1% | 3,800 |
| 2019/09/17 | 3,525 | 3,530 | 3,515 | 3,515 | -25 | -0.7% | 7,050 |
| 2019/09/13 | 3,540 | 3,545 | 3,530 | 3,540 | +15 | +0.4% | 16,180 |
| 2019/09/12 | 3,535 | 3,545 | 3,525 | 3,525 | +40 | +1.1% | 83,960 |
| 2019/09/11 | 3,475 | 3,495 | 3,470 | 3,485 | +20 | +0.6% | 9,550 |
| 2019/09/10 | 3,470 | 3,480 | 3,465 | 3,465 | ±0 | ±0% | 5,670 |
| 2019/09/09 | 3,455 | 3,470 | 3,455 | 3,465 | +10 | +0.3% | 7,500 |
| 2019/09/06 | 3,455 | 3,465 | 3,450 | 3,455 | +30 | +0.9% | 16,130 |
| 2019/09/05 | 3,385 | 3,440 | 3,385 | 3,425 | +60 | +1.8% | 20,930 |
| 2019/09/04 | 3,340 | 3,370 | 3,335 | 3,365 | +15 | +0.4% | 11,140 |
| 2019/09/03 | 3,350 | 3,365 | 3,350 | 3,350 | -5 | -0.1% | 4,550 |
| 2019/09/02 | 3,355 | 3,365 | 3,350 | 3,355 | -25 | -0.7% | 6,980 |
| 2019/08/30 | 3,375 | 3,390 | 3,375 | 3,380 | +70 | +2.1% | 172,310 |
| 2019/08/29 | 3,320 | 3,330 | 3,310 | 3,310 | +5 | +0.2% | 4,810 |
| 2019/08/28 | 3,300 | 3,310 | 3,295 | 3,305 | ±0 | ±0% | 5,170 |
| 2019/08/27 | 3,305 | 3,315 | 3,305 | 3,305 | +60 | +1.8% | 15,680 |
| 2019/08/26 | 3,225 | 3,260 | 3,215 | 3,245 | -155 | -4.6% | 209,330 |
| 2019/08/23 | 3,375 | 3,400 | 3,375 | 3,400 | +25 | +0.7% | 13,990 |
| 2019/08/22 | 3,395 | 3,395 | 3,375 | 3,375 | +10 | +0.3% | 41,800 |
| 2019/08/21 | 3,345 | 3,365 | 3,340 | 3,365 | -15 | -0.4% | 5,360 |
| 2019/08/20 | 3,375 | 3,385 | 3,370 | 3,380 | +25 | +0.7% | 9,240 |
| 2019/08/19 | 3,350 | 3,360 | 3,345 | 3,355 | +50 | +1.5% | 7,110 |
| 2019/08/16 | 3,290 | 3,305 | 3,280 | 3,305 | +20 | +0.6% | 9,540 |
| 2019/08/15 | 3,275 | 3,285 | 3,265 | 3,285 | -95 | -2.8% | 41,150 |
| 2019/08/14 | 3,385 | 3,395 | 3,370 | 3,380 | +80 | +2.4% | 12,720 |
| 2019/08/13 | 3,305 | 3,310 | 3,295 | 3,300 | -65 | -1.9% | 14,070 |
| 2019/08/09 | 3,365 | 3,375 | 3,365 | 3,365 | +35 | +1.1% | 49,230 |
| 2019/08/08 | 3,310 | 3,340 | 3,305 | 3,330 | +30 | +0.9% | 13,010 |
| 2019/08/07 | 3,310 | 3,315 | 3,280 | 3,300 | +10 | +0.3% | 49,990 |
| 2019/08/06 | 3,195 | 3,310 | 3,185 | 3,290 | -45 | -1.3% | 62,260 |
| 2019/08/05 | 3,385 | 3,385 | 3,315 | 3,335 | -90 | -2.6% | 45,540 |
| 2019/08/02 | 3,435 | 3,440 | 3,410 | 3,425 | -105 | -3% | 31,920 |
| 2019/08/01 | 3,505 | 3,535 | 3,505 | 3,530 | -25 | -0.7% | 7,360 |
| 2019/07/31 | 3,545 | 3,555 | 3,545 | 3,555 | -5 | -0.1% | 6,120 |
1251～
1300
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
