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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 3,330 | 3,335 | 3,325 | 3,325 | +5 | +0.2% | 2,130 |
| 2019/02/27 | 3,315 | 3,325 | 3,315 | 3,320 | ±0 | ±0% | 2,530 |
| 2019/02/26 | 3,340 | 3,340 | 3,315 | 3,320 | -20 | -0.6% | 5,600 |
| 2019/02/25 | 3,345 | 3,345 | 3,325 | 3,340 | +35 | +1.1% | 8,000 |
| 2019/02/22 | 3,300 | 3,310 | 3,300 | 3,305 | -25 | -0.8% | 2,450 |
| 2019/02/21 | 3,320 | 3,340 | 3,315 | 3,330 | +20 | +0.6% | 6,250 |
| 2019/02/20 | 3,305 | 3,320 | 3,305 | 3,310 | +5 | +0.2% | 3,470 |
| 2019/02/19 | 3,310 | 3,310 | 3,300 | 3,305 | -5 | -0.2% | 3,320 |
| 2019/02/18 | 3,300 | 3,310 | 3,295 | 3,310 | +65 | +2% | 15,890 |
| 2019/02/15 | 3,260 | 3,265 | 3,240 | 3,245 | -40 | -1.2% | 7,380 |
| 2019/02/14 | 3,280 | 3,295 | 3,275 | 3,285 | +10 | +0.3% | 5,720 |
| 2019/02/13 | 3,270 | 3,285 | 3,265 | 3,275 | +40 | +1.2% | 4,310 |
| 2019/02/12 | 3,210 | 3,245 | 3,210 | 3,235 | +50 | +1.6% | 7,820 |
| 2019/02/08 | 3,185 | 3,190 | 3,175 | 3,185 | -40 | -1.2% | 14,860 |
| 2019/02/07 | 3,230 | 3,230 | 3,210 | 3,225 | +5 | +0.2% | 7,250 |
| 2019/02/06 | 3,225 | 3,235 | 3,220 | 3,220 | +15 | +0.5% | 8,480 |
| 2019/02/05 | 3,210 | 3,220 | 3,205 | 3,205 | +20 | +0.6% | 7,820 |
| 2019/02/04 | 3,180 | 3,195 | 3,180 | 3,185 | +25 | +0.8% | 6,360 |
| 2019/02/01 | 3,170 | 3,175 | 3,160 | 3,160 | +15 | +0.5% | 5,280 |
| 2019/01/31 | 3,145 | 3,155 | 3,135 | 3,145 | +45 | +1.5% | 3,780 |
| 2019/01/30 | 3,115 | 3,115 | 3,100 | 3,100 | ±0 | ±0% | 1,390 |
| 2019/01/29 | 3,100 | 3,100 | 3,080 | 3,100 | -15 | -0.5% | 4,360 |
| 2019/01/28 | 3,130 | 3,130 | 3,115 | 3,115 | -15 | -0.5% | 2,660 |
| 2019/01/25 | 3,110 | 3,135 | 3,105 | 3,130 | +20 | +0.6% | 3,700 |
| 2019/01/24 | 3,095 | 3,115 | 3,085 | 3,110 | ±0 | ±0% | 3,980 |
| 2019/01/23 | 3,085 | 3,120 | 3,085 | 3,110 | -5 | -0.2% | 8,200 |
| 2019/01/22 | 3,145 | 3,145 | 3,115 | 3,115 | -30 | -1% | 3,580 |
| 2019/01/21 | 3,150 | 3,155 | 3,130 | 3,145 | +35 | +1.1% | 7,700 |
| 2019/01/18 | 3,095 | 3,110 | 3,090 | 3,110 | +60 | +2% | 5,690 |
| 2019/01/17 | 3,070 | 3,070 | 3,050 | 3,050 | ±0 | ±0% | 2,540 |
| 2019/01/16 | 3,050 | 3,055 | 3,030 | 3,050 | ±0 | ±0% | 4,960 |
| 2019/01/15 | 3,025 | 3,055 | 3,020 | 3,050 | +15 | +0.5% | 9,260 |
| 2019/01/11 | 3,030 | 3,040 | 3,025 | 3,035 | +36 | +1.2% | 7,910 |
| 2019/01/10 | 3,020 | 3,020 | 2,986 | 2,999 | -36 | -1.2% | 7,220 |
| 2019/01/09 | 3,035 | 3,045 | 3,020 | 3,035 | +36 | +1.2% | 7,010 |
| 2019/01/08 | 2,992 | 3,015 | 2,990 | 2,999 | +37 | +1.2% | 7,920 |
| 2019/01/07 | 2,977 | 2,995 | 2,962 | 2,962 | +79 | +2.7% | 6,940 |
| 2019/01/04 | 2,851 | 2,890 | 2,837 | 2,883 | -98 | -3.3% | 24,340 |
| 2018/12/28 | 2,965 | 2,995 | 2,965 | 2,981 | +32 | +1.1% | 11,520 |
| 2018/12/27 | 2,958 | 2,971 | 2,940 | 2,949 | +169 | +6.1% | 21,230 |
| 2018/12/26 | 2,799 | 2,824 | 2,762 | 2,780 | -20 | -0.7% | 30,980 |
| 2018/12/25 | 2,831 | 2,833 | 2,790 | 2,800 | -181 | -6.1% | 32,500 |
| 2018/12/21 | 2,975 | 2,994 | 2,969 | 2,981 | -24 | -0.8% | 22,320 |
| 2018/12/20 | 3,050 | 3,060 | 3,005 | 3,005 | -95 | -3.1% | 22,190 |
| 2018/12/19 | 3,095 | 3,105 | 3,075 | 3,100 | ±0 | ±0% | 6,160 |
| 2018/12/18 | 3,125 | 3,130 | 3,100 | 3,100 | -95 | -3% | 12,710 |
| 2018/12/17 | 3,185 | 3,205 | 3,185 | 3,195 | -15 | -0.5% | 6,400 |
| 2018/12/14 | 3,240 | 3,255 | 3,210 | 3,210 | -40 | -1.2% | 7,620 |
| 2018/12/13 | 3,255 | 3,270 | 3,250 | 3,250 | -5 | -0.2% | 12,650 |
| 2018/12/12 | 3,230 | 3,265 | 3,225 | 3,255 | +35 | +1.1% | 5,890 |
1401～
1450
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
