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 |
---|---|---|---|---|---|---|---|
2025/01/14 | 10,075 | 10,115 | 10,060 | 10,105 | -135 | -1.3% | 95,970 |
2025/01/10 | 10,185 | 10,240 | 10,165 | 10,240 | +20 | +0.2% | 26,200 |
2025/01/09 | 10,225 | 10,230 | 10,180 | 10,220 | -40 | -0.4% | 24,140 |
2025/01/08 | 10,235 | 10,260 | 10,225 | 10,260 | -45 | -0.4% | 39,660 |
2025/01/07 | 10,320 | 10,355 | 10,295 | 10,305 | +45 | +0.4% | 63,830 |
2025/01/06 | 10,240 | 10,265 | 10,225 | 10,260 | -55 | -0.5% | 52,570 |
2024/12/30 | 10,325 | 10,325 | 10,300 | 10,315 | -80 | -0.8% | 76,160 |
2024/12/27 | 10,425 | 10,430 | 10,390 | 10,395 | -10 | -0.1% | 116,470 |
2024/12/26 | 10,370 | 10,405 | 10,365 | 10,405 | +55 | +0.5% | 33,850 |
2024/12/25 | 10,350 | 10,365 | 10,275 | 10,350 | +100 | +1% | 33,820 |
2024/12/24 | 10,270 | 10,280 | 10,245 | 10,250 | +30 | +0.3% | 24,650 |
2024/12/23 | 10,195 | 10,220 | 10,170 | 10,220 | +165 | +1.6% | 57,930 |
2024/12/20 | 10,120 | 10,125 | 10,020 | 10,055 | +72 | +0.7% | 71,220 |
2024/12/19 | 9,934 | 9,996 | 9,926 | 9,983 | -182 | -1.8% | 88,150 |
2024/12/18 | 10,150 | 10,180 | 10,150 | 10,165 | -75 | -0.7% | 28,910 |
2024/12/17 | 10,220 | 10,240 | 10,215 | 10,240 | +65 | +0.6% | 34,270 |
2024/12/16 | 10,155 | 10,200 | 10,145 | 10,175 | +45 | +0.4% | 21,820 |
2024/12/13 | 10,105 | 10,140 | 10,100 | 10,130 | -15 | -0.1% | 38,160 |
2024/12/12 | 10,120 | 10,150 | 10,095 | 10,145 | +120 | +1.2% | 47,770 |
2024/12/11 | 10,025 | 10,035 | 10,000 | 10,025 | +28 | +0.3% | 10,140 |
2024/12/10 | 10,015 | 10,025 | 9,986 | 9,997 | +4 | ±0% | 19,520 |
2024/12/09 | 9,980 | 9,993 | 9,963 | 9,993 | +33 | +0.3% | 24,590 |
2024/12/06 | 9,971 | 9,976 | 9,945 | 9,960 | -22 | -0.2% | 16,540 |
2024/12/05 | 10,010 | 10,015 | 9,957 | 9,982 | +68 | +0.7% | 40,130 |
2024/12/04 | 9,906 | 9,945 | 9,898 | 9,914 | -12 | -0.1% | 18,070 |
2024/12/03 | 9,889 | 9,938 | 9,886 | 9,926 | +23 | +0.2% | 79,970 |
2024/12/02 | 9,880 | 9,927 | 9,877 | 9,903 | -19 | -0.2% | 17,260 |
2024/11/29 | 9,937 | 9,940 | 9,845 | 9,922 | -55 | -0.6% | 64,640 |
2024/11/28 | 9,934 | 10,015 | 9,927 | 9,977 | -38 | -0.4% | 38,590 |
2024/11/27 | 10,065 | 10,070 | 10,010 | 10,015 | -60 | -0.6% | 27,470 |
2024/11/26 | 10,085 | 10,085 | 10,025 | 10,075 | -40 | -0.4% | 26,680 |
2024/11/25 | 10,090 | 10,120 | 10,065 | 10,115 | +55 | +0.5% | 21,870 |
2024/11/22 | 10,015 | 10,075 | 10,005 | 10,060 | +65 | +0.7% | 14,870 |
2024/11/21 | 10,045 | 10,045 | 9,975 | 9,995 | -70 | -0.7% | 37,010 |
2024/11/20 | 10,010 | 10,065 | 10,005 | 10,065 | +97 | +1% | 27,900 |
2024/11/19 | 9,958 | 9,974 | 9,920 | 9,968 | +38 | +0.4% | 37,060 |
2024/11/18 | 9,942 | 9,981 | 9,892 | 9,930 | -200 | -2% | 50,030 |
2024/11/15 | 10,165 | 10,170 | 10,115 | 10,130 | -65 | -0.6% | 25,860 |
2024/11/14 | 10,175 | 10,210 | 10,175 | 10,195 | +90 | +0.9% | 47,620 |
2024/11/13 | 10,105 | 10,120 | 10,090 | 10,105 | +35 | +0.3% | 36,120 |
2024/11/12 | 10,065 | 10,100 | 10,045 | 10,070 | -5 | ±0% | 47,190 |
2024/11/11 | 10,035 | 10,090 | 10,030 | 10,075 | +98 | +1% | 31,630 |
2024/11/08 | 10,005 | 10,010 | 9,959 | 9,977 | -21 | -0.2% | 40,680 |
2024/11/07 | 9,991 | 10,020 | 9,975 | 9,998 | +155 | +1.6% | 82,390 |
2024/11/06 | 9,568 | 9,860 | 9,567 | 9,843 | +331 | +3.5% | 130,700 |
2024/11/05 | 9,500 | 9,524 | 9,488 | 9,512 | -22 | -0.2% | 27,190 |
2024/11/01 | 9,475 | 9,541 | 9,471 | 9,534 | -137 | -1.4% | 75,330 |
2024/10/31 | 9,705 | 9,730 | 9,668 | 9,671 | -108 | -1.1% | 32,760 |
2024/10/30 | 9,786 | 9,806 | 9,772 | 9,779 | +62 | +0.6% | 39,660 |
2024/10/29 | 9,743 | 9,746 | 9,712 | 9,717 | -63 | -0.6% | 34,950 |
151~
200
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