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 |
|---|---|---|---|---|---|---|---|
| 2020/04/30 | 3,405 | 3,425 | 3,395 | 3,415 | +85 | +2.6% | 300,600 |
| 2020/04/28 | 3,345 | 3,345 | 3,315 | 3,330 | ±0 | ±0% | 42,410 |
| 2020/04/27 | 3,295 | 3,335 | 3,285 | 3,330 | +105 | +3.3% | 37,790 |
| 2020/04/24 | 3,235 | 3,240 | 3,220 | 3,225 | -40 | -1.2% | 14,290 |
| 2020/04/23 | 3,260 | 3,275 | 3,245 | 3,265 | +55 | +1.7% | 30,890 |
| 2020/04/22 | 3,200 | 3,220 | 3,180 | 3,210 | -40 | -1.2% | 63,400 |
| 2020/04/21 | 3,300 | 3,315 | 3,250 | 3,250 | -90 | -2.7% | 58,420 |
| 2020/04/20 | 3,335 | 3,365 | 3,330 | 3,340 | -25 | -0.7% | 31,590 |
| 2020/04/17 | 3,355 | 3,375 | 3,345 | 3,365 | +100 | +3.1% | 53,350 |
| 2020/04/16 | 3,225 | 3,265 | 3,215 | 3,265 | -20 | -0.6% | 45,990 |
| 2020/04/15 | 3,300 | 3,300 | 3,280 | 3,285 | ±0 | ±0% | 32,330 |
| 2020/04/14 | 3,235 | 3,290 | 3,220 | 3,285 | +70 | +2.2% | 37,190 |
| 2020/04/13 | 3,230 | 3,240 | 3,210 | 3,215 | -60 | -1.8% | 39,240 |
| 2020/04/10 | 3,275 | 3,295 | 3,250 | 3,275 | +40 | +1.2% | 54,860 |
| 2020/04/09 | 3,245 | 3,255 | 3,225 | 3,235 | +70 | +2.2% | 47,380 |
| 2020/04/08 | 3,130 | 3,165 | 3,090 | 3,165 | +20 | +0.6% | 55,040 |
| 2020/04/07 | 3,160 | 3,165 | 3,100 | 3,145 | +80 | +2.6% | 82,930 |
| 2020/04/06 | 2,973 | 3,075 | 2,973 | 3,065 | +138 | +4.7% | 54,850 |
| 2020/04/03 | 2,947 | 2,953 | 2,900 | 2,927 | +19 | +0.7% | 38,200 |
| 2020/04/02 | 2,895 | 2,926 | 2,875 | 2,908 | -13 | -0.4% | 29,030 |
| 2020/04/01 | 2,968 | 2,987 | 2,907 | 2,921 | -144 | -4.7% | 50,540 |
| 2020/03/31 | 3,075 | 3,105 | 3,050 | 3,065 | +60 | +2% | 51,760 |
| 2020/03/30 | 2,925 | 3,010 | 2,900 | 3,005 | -40 | -1.3% | 57,710 |
| 2020/03/27 | 3,105 | 3,120 | 3,000 | 3,045 | +110 | +3.7% | 73,800 |
| 2020/03/26 | 2,968 | 3,005 | 2,923 | 2,935 | -18 | -0.6% | 92,780 |
| 2020/03/25 | 2,916 | 2,956 | 2,877 | 2,953 | +191 | +6.9% | 276,920 |
| 2020/03/24 | 2,723 | 2,785 | 2,706 | 2,762 | +126 | +4.8% | 203,640 |
| 2020/03/23 | 2,653 | 2,660 | 2,605 | 2,636 | -104 | -3.8% | 82,650 |
| 2020/03/19 | 2,887 | 2,898 | 2,707 | 2,740 | -47 | -1.7% | 114,940 |
| 2020/03/18 | 2,831 | 2,852 | 2,771 | 2,787 | -104 | -3.6% | 115,730 |
| 2020/03/17 | 2,809 | 2,960 | 2,771 | 2,891 | +23 | +0.8% | 280,400 |
| 2020/03/16 | 2,950 | 2,970 | 2,867 | 2,868 | -15 | -0.5% | 60,420 |
| 2020/03/13 | 2,792 | 2,947 | 2,730 | 2,883 | -87 | -2.9% | 190,290 |
| 2020/03/12 | 3,085 | 3,120 | 2,910 | 2,970 | -175 | -5.6% | 213,740 |
| 2020/03/11 | 3,210 | 3,235 | 3,130 | 3,145 | -95 | -2.9% | 123,020 |
| 2020/03/10 | 3,120 | 3,245 | 3,080 | 3,240 | +110 | +3.5% | 301,380 |
| 2020/03/09 | 3,200 | 3,210 | 3,105 | 3,130 | -290 | -8.5% | 161,930 |
| 2020/03/06 | 3,490 | 3,500 | 3,410 | 3,420 | -190 | -5.3% | 190,770 |
| 2020/03/05 | 3,615 | 3,620 | 3,580 | 3,610 | +70 | +2% | 133,660 |
| 2020/03/04 | 3,480 | 3,545 | 3,465 | 3,540 | -25 | -0.7% | 164,650 |
| 2020/03/03 | 3,635 | 3,635 | 3,560 | 3,565 | +75 | +2.1% | 224,620 |
| 2020/03/02 | 3,410 | 3,505 | 3,400 | 3,490 | +50 | +1.5% | 251,320 |
| 2020/02/28 | 3,510 | 3,535 | 3,430 | 3,440 | -215 | -5.9% | 266,530 |
| 2020/02/27 | 3,715 | 3,735 | 3,640 | 3,655 | -115 | -3.1% | 231,540 |
| 2020/02/26 | 3,905 | 3,905 | 3,740 | 3,770 | -210 | -5.3% | 316,910 |
| 2020/02/25 | 3,900 | 3,980 | 3,890 | 3,980 | -80 | -2% | 194,350 |
| 2020/02/21 | 4,070 | 4,085 | 4,055 | 4,060 | -15 | -0.4% | 20,160 |
| 2020/02/20 | 4,070 | 4,085 | 4,060 | 4,075 | +50 | +1.2% | 56,900 |
| 2020/02/19 | 4,010 | 4,025 | 4,000 | 4,025 | +30 | +0.8% | 16,010 |
| 2020/02/18 | 4,005 | 4,010 | 3,995 | 3,995 | -30 | -0.7% | 27,830 |
1301～
1350
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
