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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 3,420 | 3,425 | 3,415 | 3,420 | +25 | +0.7% | 27,830 |
| 2019/05/17 | 3,420 | 3,425 | 3,395 | 3,395 | +30 | +0.9% | 89,750 |
| 2019/05/16 | 3,370 | 3,375 | 3,360 | 3,365 | -10 | -0.3% | 11,610 |
| 2019/05/15 | 3,365 | 3,375 | 3,355 | 3,375 | +30 | +0.9% | 9,270 |
| 2019/05/14 | 3,310 | 3,350 | 3,305 | 3,345 | -35 | -1% | 44,480 |
| 2019/05/13 | 3,390 | 3,390 | 3,380 | 3,380 | -15 | -0.4% | 12,190 |
| 2019/05/10 | 3,405 | 3,425 | 3,380 | 3,395 | -10 | -0.3% | 61,240 |
| 2019/05/09 | 3,425 | 3,430 | 3,405 | 3,405 | -30 | -0.9% | 7,770 |
| 2019/05/08 | 3,435 | 3,440 | 3,425 | 3,435 | -50 | -1.4% | 42,290 |
| 2019/05/07 | 3,490 | 3,490 | 3,475 | 3,485 | -35 | -1% | 15,150 |
| 2019/04/26 | 3,515 | 3,530 | 3,505 | 3,520 | -20 | -0.6% | 13,270 |
| 2019/04/25 | 3,540 | 3,550 | 3,535 | 3,540 | +5 | +0.1% | 7,090 |
| 2019/04/24 | 3,540 | 3,550 | 3,530 | 3,535 | +15 | +0.4% | 11,770 |
| 2019/04/23 | 3,510 | 3,520 | 3,500 | 3,520 | +15 | +0.4% | 7,140 |
| 2019/04/22 | 3,520 | 3,520 | 3,500 | 3,505 | -5 | -0.1% | 9,930 |
| 2019/04/19 | 3,505 | 3,515 | 3,505 | 3,510 | +25 | +0.7% | 4,570 |
| 2019/04/18 | 3,500 | 3,510 | 3,485 | 3,485 | -35 | -1% | 6,570 |
| 2019/04/17 | 3,515 | 3,525 | 3,510 | 3,520 | ±0 | ±0% | 3,820 |
| 2019/04/16 | 3,505 | 3,520 | 3,505 | 3,520 | +10 | +0.3% | 2,870 |
| 2019/04/15 | 3,510 | 3,515 | 3,505 | 3,510 | +25 | +0.7% | 10,510 |
| 2019/04/12 | 3,480 | 3,490 | 3,475 | 3,485 | +20 | +0.6% | 4,020 |
| 2019/04/11 | 3,470 | 3,470 | 3,460 | 3,465 | +5 | +0.1% | 3,840 |
| 2019/04/10 | 3,450 | 3,460 | 3,445 | 3,460 | -10 | -0.3% | 9,380 |
| 2019/04/09 | 3,475 | 3,480 | 3,465 | 3,470 | +5 | +0.1% | 9,560 |
| 2019/04/08 | 3,490 | 3,490 | 3,465 | 3,465 | -10 | -0.3% | 10,940 |
| 2019/04/05 | 3,460 | 3,475 | 3,460 | 3,475 | +25 | +0.7% | 8,950 |
| 2019/04/04 | 3,450 | 3,460 | 3,450 | 3,450 | -10 | -0.3% | 4,900 |
| 2019/04/03 | 3,435 | 3,465 | 3,430 | 3,460 | +20 | +0.6% | 4,500 |
| 2019/04/02 | 3,450 | 3,450 | 3,430 | 3,440 | +30 | +0.9% | 10,610 |
| 2019/04/01 | 3,400 | 3,420 | 3,400 | 3,410 | +40 | +1.2% | 4,610 |
| 2019/03/29 | 3,360 | 3,380 | 3,360 | 3,370 | +40 | +1.2% | 3,650 |
| 2019/03/28 | 3,345 | 3,345 | 3,315 | 3,330 | -35 | -1% | 7,020 |
| 2019/03/27 | 3,365 | 3,370 | 3,355 | 3,365 | +20 | +0.6% | 3,070 |
| 2019/03/26 | 3,335 | 3,345 | 3,330 | 3,345 | +35 | +1.1% | 6,140 |
| 2019/03/25 | 3,325 | 3,335 | 3,300 | 3,310 | -90 | -2.6% | 12,550 |
| 2019/03/22 | 3,405 | 3,415 | 3,400 | 3,400 | -5 | -0.1% | 8,900 |
| 2019/03/20 | 3,395 | 3,405 | 3,395 | 3,405 | +10 | +0.3% | 3,440 |
| 2019/03/19 | 3,400 | 3,405 | 3,395 | 3,395 | -5 | -0.1% | 3,980 |
| 2019/03/18 | 3,395 | 3,400 | 3,390 | 3,400 | +20 | +0.6% | 4,900 |
| 2019/03/15 | 3,385 | 3,390 | 3,380 | 3,380 | ±0 | ±0% | 6,390 |
| 2019/03/14 | 3,365 | 3,380 | 3,365 | 3,380 | +35 | +1% | 6,090 |
| 2019/03/13 | 3,350 | 3,350 | 3,330 | 3,345 | -5 | -0.1% | 5,520 |
| 2019/03/12 | 3,340 | 3,355 | 3,340 | 3,350 | +60 | +1.8% | 13,350 |
| 2019/03/11 | 3,280 | 3,295 | 3,275 | 3,290 | +10 | +0.3% | 3,310 |
| 2019/03/08 | 3,300 | 3,310 | 3,275 | 3,280 | -40 | -1.2% | 9,010 |
| 2019/03/07 | 3,330 | 3,330 | 3,320 | 3,320 | -40 | -1.2% | 5,920 |
| 2019/03/06 | 3,360 | 3,360 | 3,350 | 3,360 | -10 | -0.3% | 2,240 |
| 2019/03/05 | 3,360 | 3,370 | 3,350 | 3,370 | -20 | -0.6% | 9,820 |
| 2019/03/04 | 3,395 | 3,400 | 3,390 | 3,390 | +30 | +0.9% | 8,530 |
| 2019/03/01 | 3,335 | 3,365 | 3,335 | 3,360 | +35 | +1.1% | 9,610 |
1351～
1400
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
