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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 3,280 | 3,305 | 3,280 | 3,300 | +25 | +0.8% | 5,690 |
| 2018/06/20 | 3,260 | 3,280 | 3,255 | 3,275 | +35 | +1.1% | 3,000 |
| 2018/06/19 | 3,275 | 3,275 | 3,235 | 3,240 | -45 | -1.4% | 9,570 |
| 2018/06/18 | 3,305 | 3,305 | 3,270 | 3,285 | -20 | -0.6% | 5,700 |
| 2018/06/15 | 3,300 | 3,315 | 3,295 | 3,305 | +30 | +0.9% | 3,830 |
| 2018/06/14 | 3,280 | 3,290 | 3,275 | 3,275 | -35 | -1.1% | 4,390 |
| 2018/06/13 | 3,300 | 3,315 | 3,300 | 3,310 | +10 | +0.3% | 4,160 |
| 2018/06/12 | 3,295 | 3,300 | 3,285 | 3,300 | +30 | +0.9% | 3,640 |
| 2018/06/11 | 3,260 | 3,270 | 3,255 | 3,270 | +20 | +0.6% | 6,660 |
| 2018/06/08 | 3,260 | 3,275 | 3,250 | 3,250 | -15 | -0.5% | 2,240 |
| 2018/06/07 | 3,270 | 3,280 | 3,265 | 3,265 | +20 | +0.6% | 7,180 |
| 2018/06/06 | 3,230 | 3,255 | 3,230 | 3,245 | +15 | +0.5% | 7,680 |
| 2018/06/05 | 3,235 | 3,240 | 3,225 | 3,230 | +10 | +0.3% | 2,720 |
| 2018/06/04 | 3,205 | 3,220 | 3,205 | 3,220 | +55 | +1.7% | 4,260 |
| 2018/06/01 | 3,155 | 3,180 | 3,155 | 3,165 | -10 | -0.3% | 6,220 |
| 2018/05/31 | 3,170 | 3,175 | 3,165 | 3,175 | +40 | +1.3% | 6,550 |
| 2018/05/30 | 3,125 | 3,145 | 3,120 | 3,135 | -50 | -1.6% | 7,530 |
| 2018/05/29 | 3,200 | 3,200 | 3,175 | 3,185 | -25 | -0.8% | 2,000 |
| 2018/05/28 | 3,215 | 3,215 | 3,195 | 3,210 | -10 | -0.3% | 2,100 |
| 2018/05/25 | 3,200 | 3,220 | 3,200 | 3,220 | +20 | +0.6% | 3,860 |
| 2018/05/24 | 3,220 | 3,220 | 3,195 | 3,200 | -20 | -0.6% | 1,310 |
| 2018/05/23 | 3,240 | 3,240 | 3,215 | 3,220 | -30 | -0.9% | 2,950 |
| 2018/05/22 | 3,250 | 3,255 | 3,245 | 3,250 | ±0 | ±0% | 2,800 |
| 2018/05/21 | 3,240 | 3,255 | 3,240 | 3,250 | +20 | +0.6% | 8,810 |
| 2018/05/18 | 3,235 | 3,240 | 3,225 | 3,230 | +20 | +0.6% | 2,300 |
| 2018/05/17 | 3,215 | 3,220 | 3,210 | 3,210 | +15 | +0.5% | 2,970 |
| 2018/05/16 | 3,205 | 3,205 | 3,190 | 3,195 | -15 | -0.5% | 3,400 |
| 2018/05/15 | 3,215 | 3,215 | 3,205 | 3,210 | -10 | -0.3% | 5,230 |
| 2018/05/14 | 3,210 | 3,225 | 3,200 | 3,220 | +30 | +0.9% | 3,870 |
| 2018/05/11 | 3,180 | 3,205 | 3,180 | 3,190 | +15 | +0.5% | 9,930 |
| 2018/05/10 | 3,170 | 3,180 | 3,165 | 3,175 | +40 | +1.3% | 4,280 |
| 2018/05/09 | 3,120 | 3,135 | 3,115 | 3,135 | +10 | +0.3% | 1,820 |
| 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 |
1751～
1800
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
