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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,115 | 3,125 | 3,110 | 3,125 | ±0 | ±0% | 1,720 |
| 2018/05/07 | 3,125 | 3,125 | 3,100 | 3,125 | +10 | +0.3% | 5,250 |
| 2018/05/02 | 3,125 | 3,125 | 3,105 | 3,115 | +15 | +0.5% | 4,560 |
| 2018/05/01 | 3,100 | 3,110 | 3,095 | 3,100 | -15 | -0.5% | 2,080 |
| 2018/04/27 | 3,120 | 3,125 | 3,115 | 3,115 | +20 | +0.6% | 2,260 |
| 2018/04/26 | 3,095 | 3,110 | 3,085 | 3,095 | +30 | +1% | 5,360 |
| 2018/04/25 | 3,080 | 3,090 | 3,065 | 3,065 | -50 | -1.6% | 4,240 |
| 2018/04/24 | 3,110 | 3,120 | 3,105 | 3,115 | +25 | +0.8% | 2,930 |
| 2018/04/23 | 3,100 | 3,105 | 3,085 | 3,090 | -5 | -0.2% | 3,790 |
| 2018/04/20 | 3,100 | 3,115 | 3,085 | 3,095 | -25 | -0.8% | 2,690 |
| 2018/04/19 | 3,115 | 3,125 | 3,110 | 3,120 | +5 | +0.2% | 1,670 |
| 2018/04/18 | 3,100 | 3,120 | 3,100 | 3,115 | +35 | +1.1% | 4,300 |
| 2018/04/17 | 3,070 | 3,080 | 3,070 | 3,080 | +25 | +0.8% | 890 |
| 2018/04/16 | 3,070 | 3,080 | 3,055 | 3,055 | -10 | -0.3% | 4,180 |
| 2018/04/13 | 3,050 | 3,065 | 3,040 | 3,065 | +40 | +1.3% | 4,200 |
| 2018/04/12 | 3,035 | 3,040 | 3,025 | 3,025 | -10 | -0.3% | 1,670 |
| 2018/04/11 | 3,045 | 3,045 | 3,020 | 3,035 | ±0 | ±0% | 760 |
| 2018/04/10 | 2,992 | 3,040 | 2,989 | 3,035 | +35 | +1.2% | 2,300 |
| 2018/04/09 | 2,998 | 3,015 | 2,994 | 3,000 | -20 | -0.7% | 3,030 |
| 2018/04/06 | 3,025 | 3,035 | 3,010 | 3,020 | -10 | -0.3% | 3,400 |
| 2018/04/05 | 3,020 | 3,045 | 3,020 | 3,030 | +60 | +2% | 5,290 |
| 2018/04/04 | 2,971 | 2,974 | 2,966 | 2,970 | +37 | +1.3% | 1,710 |
| 2018/04/03 | 2,937 | 2,949 | 2,922 | 2,933 | -67 | -2.2% | 10,010 |
| 2018/04/02 | 3,000 | 3,015 | 3,000 | 3,000 | ±0 | ±0% | 1,520 |
| 2018/03/30 | 3,000 | 3,010 | 2,989 | 3,000 | +25 | +0.8% | 2,890 |
| 2018/03/29 | 2,994 | 2,994 | 2,972 | 2,975 | +17 | +0.6% | 2,330 |
| 2018/03/28 | 2,953 | 2,975 | 2,937 | 2,958 | -72 | -2.4% | 7,650 |
| 2018/03/27 | 3,005 | 3,030 | 3,005 | 3,030 | +76 | +2.6% | 2,680 |
| 2018/03/26 | 2,925 | 2,954 | 2,922 | 2,954 | -8 | -0.3% | 9,070 |
| 2018/03/23 | 2,968 | 2,979 | 2,945 | 2,962 | -123 | -4% | 26,380 |
| 2018/03/22 | 3,085 | 3,090 | 3,075 | 3,085 | -25 | -0.8% | 3,350 |
| 2018/03/20 | 3,090 | 3,110 | 3,075 | 3,110 | ±0 | ±0% | 4,510 |
| 2018/03/19 | 3,125 | 3,130 | 3,110 | 3,110 | -20 | -0.6% | 3,380 |
| 2018/03/16 | 3,145 | 3,145 | 3,120 | 3,130 | - | - | 1,380 |
1601～
1634
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
