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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 3,460 | 3,470 | 3,455 | 3,465 | -20 | -0.6% | 9,500 |
| 2018/08/30 | 3,510 | 3,510 | 3,485 | 3,485 | +15 | +0.4% | 8,250 |
| 2018/08/29 | 3,470 | 3,520 | 3,460 | 3,470 | ±0 | ±0% | 7,870 |
| 2018/08/28 | 3,470 | 3,470 | 3,455 | 3,470 | +40 | +1.2% | 8,680 |
| 2018/08/27 | 3,435 | 3,445 | 3,430 | 3,430 | +15 | +0.4% | 2,730 |
| 2018/08/24 | 3,420 | 3,425 | 3,415 | 3,415 | +15 | +0.4% | 2,230 |
| 2018/08/23 | 3,400 | 3,405 | 3,390 | 3,400 | +10 | +0.3% | 1,780 |
| 2018/08/22 | 3,375 | 3,395 | 3,370 | 3,390 | +20 | +0.6% | 1,020 |
| 2018/08/21 | 3,380 | 3,390 | 3,370 | 3,370 | -15 | -0.4% | 2,090 |
| 2018/08/20 | 3,390 | 3,395 | 3,375 | 3,385 | +5 | +0.1% | 1,880 |
| 2018/08/17 | 3,380 | 3,390 | 3,375 | 3,380 | +5 | +0.1% | 1,540 |
| 2018/08/16 | 3,355 | 3,375 | 3,340 | 3,375 | -5 | -0.1% | 4,350 |
| 2018/08/15 | 3,385 | 3,395 | 3,380 | 3,380 | +5 | +0.1% | 2,260 |
| 2018/08/14 | 3,355 | 3,375 | 3,355 | 3,375 | +25 | +0.7% | 2,740 |
| 2018/08/13 | 3,370 | 3,370 | 3,340 | 3,350 | -40 | -1.2% | 4,580 |
| 2018/08/10 | 3,410 | 3,410 | 3,385 | 3,390 | -10 | -0.3% | 3,040 |
| 2018/08/09 | 3,405 | 3,405 | 3,395 | 3,400 | -10 | -0.3% | 1,710 |
| 2018/08/08 | 3,420 | 3,425 | 3,410 | 3,410 | ±0 | ±0% | 2,860 |
| 2018/08/07 | 3,400 | 3,420 | 3,400 | 3,410 | +20 | +0.6% | 7,830 |
| 2018/08/06 | 3,390 | 3,400 | 3,385 | 3,390 | +5 | +0.1% | 1,810 |
| 2018/08/03 | 3,390 | 3,395 | 3,380 | 3,385 | +25 | +0.7% | 7,010 |
| 2018/08/02 | 3,380 | 3,380 | 3,360 | 3,360 | -25 | -0.7% | 6,330 |
| 2018/08/01 | 3,385 | 3,390 | 3,370 | 3,385 | +35 | +1% | 2,180 |
| 2018/07/31 | 3,345 | 3,355 | 3,340 | 3,350 | -5 | -0.1% | 3,180 |
| 2018/07/30 | 3,355 | 3,360 | 3,340 | 3,355 | -35 | -1% | 7,000 |
| 2018/07/27 | 3,385 | 3,395 | 3,380 | 3,390 | +20 | +0.6% | 4,460 |
| 2018/07/26 | 3,375 | 3,375 | 3,365 | 3,370 | +15 | +0.4% | 1,410 |
| 2018/07/25 | 3,360 | 3,375 | 3,355 | 3,355 | -15 | -0.4% | 3,220 |
| 2018/07/24 | 3,370 | 3,370 | 3,345 | 3,370 | +35 | +1% | 3,340 |
| 2018/07/23 | 3,345 | 3,345 | 3,320 | 3,335 | -45 | -1.3% | 7,900 |
| 2018/07/20 | 3,385 | 3,395 | 3,365 | 3,380 | -20 | -0.6% | 3,030 |
| 2018/07/19 | 3,410 | 3,410 | 3,395 | 3,400 | -5 | -0.1% | 7,400 |
| 2018/07/18 | 3,415 | 3,420 | 3,405 | 3,405 | +35 | +1% | 5,580 |
| 2018/07/17 | 3,380 | 3,430 | 3,355 | 3,370 | -15 | -0.4% | 17,700 |
| 2018/07/13 | 3,385 | 3,395 | 3,375 | 3,385 | +35 | +1% | 9,700 |
| 2018/07/12 | 3,335 | 3,355 | 3,335 | 3,350 | +40 | +1.2% | 4,850 |
| 2018/07/11 | 3,305 | 3,320 | 3,290 | 3,310 | -20 | -0.6% | 2,580 |
| 2018/07/10 | 3,320 | 3,335 | 3,315 | 3,330 | +45 | +1.4% | 7,190 |
| 2018/07/09 | 3,285 | 3,290 | 3,280 | 3,285 | +25 | +0.8% | 7,570 |
| 2018/07/06 | 3,240 | 3,265 | 3,240 | 3,260 | +35 | +1.1% | 6,160 |
| 2018/07/05 | 3,220 | 3,230 | 3,215 | 3,225 | ±0 | ±0% | 1,330 |
| 2018/07/04 | 3,215 | 3,230 | 3,210 | 3,225 | -25 | -0.8% | 2,350 |
| 2018/07/03 | 3,245 | 3,255 | 3,235 | 3,250 | +40 | +1.2% | 2,940 |
| 2018/07/02 | 3,240 | 3,250 | 3,210 | 3,210 | -25 | -0.8% | 4,330 |
| 2018/06/29 | 3,230 | 3,240 | 3,215 | 3,235 | +25 | +0.8% | 3,310 |
| 2018/06/28 | 3,210 | 3,215 | 3,195 | 3,210 | ±0 | ±0% | 4,100 |
| 2018/06/27 | 3,220 | 3,230 | 3,210 | 3,210 | ±0 | ±0% | 1,580 |
| 2018/06/26 | 3,205 | 3,210 | 3,190 | 3,210 | -15 | -0.5% | 6,930 |
| 2018/06/25 | 3,255 | 3,255 | 3,220 | 3,225 | -30 | -0.9% | 3,860 |
| 2018/06/22 | 3,255 | 3,260 | 3,250 | 3,255 | -45 | -1.4% | 3,820 |
1701～
1750
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
