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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 8,706 | 8,765 | 8,671 | 8,765 | +115 | +1.3% | 48,030 |
| 2024/08/13 | 8,573 | 8,650 | 8,568 | 8,650 | +126 | +1.5% | 59,740 |
| 2024/08/09 | 8,560 | 8,568 | 8,494 | 8,524 | +272 | +3.3% | 58,920 |
| 2024/08/08 | 8,259 | 8,336 | 8,210 | 8,252 | -198 | -2.3% | 83,010 |
| 2024/08/07 | 8,229 | 8,519 | 8,220 | 8,450 | +80 | +1% | 125,440 |
| 2024/08/06 | 8,323 | 8,390 | 8,264 | 8,370 | +299 | +3.7% | 113,020 |
| 2024/08/05 | 8,409 | 8,417 | 8,038 | 8,071 | -698 | -8% | 308,910 |
| 2024/08/02 | 8,843 | 8,857 | 8,765 | 8,769 | -350 | -3.8% | 184,210 |
| 2024/08/01 | 9,065 | 9,119 | 8,979 | 9,119 | -5 | -0.1% | 62,030 |
| 2024/07/31 | 9,058 | 9,198 | 9,013 | 9,124 | -97 | -1.1% | 96,840 |
| 2024/07/30 | 9,138 | 9,221 | 9,126 | 9,221 | +24 | +0.3% | 37,690 |
| 2024/07/29 | 9,192 | 9,216 | 9,148 | 9,197 | +94 | +1% | 39,800 |
| 2024/07/26 | 9,063 | 9,103 | 9,046 | 9,103 | +57 | +0.6% | 33,310 |
| 2024/07/25 | 9,127 | 9,130 | 9,029 | 9,046 | -261 | -2.8% | 84,470 |
| 2024/07/24 | 9,388 | 9,411 | 9,287 | 9,307 | -155 | -1.6% | 53,980 |
| 2024/07/23 | 9,507 | 9,507 | 9,454 | 9,462 | +16 | +0.2% | 61,250 |
| 2024/07/22 | 9,481 | 9,481 | 9,444 | 9,446 | -119 | -1.2% | 36,810 |
| 2024/07/19 | 9,514 | 9,565 | 9,504 | 9,565 | +43 | +0.5% | 38,810 |
| 2024/07/18 | 9,499 | 9,559 | 9,490 | 9,522 | -207 | -2.1% | 66,720 |
| 2024/07/17 | 9,770 | 9,780 | 9,727 | 9,729 | -29 | -0.3% | 37,670 |
| 2024/07/16 | 9,722 | 9,762 | 9,717 | 9,758 | +75 | +0.8% | 61,630 |
| 2024/07/12 | 9,632 | 9,705 | 9,621 | 9,683 | -241 | -2.4% | 144,920 |
| 2024/07/11 | 9,913 | 9,925 | 9,900 | 9,924 | +100 | +1% | 73,340 |
| 2024/07/10 | 9,807 | 9,840 | 9,804 | 9,824 | +39 | +0.4% | 46,720 |
| 2024/07/09 | 9,784 | 9,800 | 9,778 | 9,785 | +55 | +0.6% | 55,070 |
| 2024/07/08 | 9,727 | 9,730 | 9,707 | 9,730 | +36 | +0.4% | 25,800 |
| 2024/07/05 | 9,726 | 9,727 | 9,684 | 9,694 | -50 | -0.5% | 41,060 |
| 2024/07/04 | 9,745 | 9,745 | 9,713 | 9,744 | +13 | +0.1% | 44,620 |
| 2024/07/03 | 9,680 | 9,731 | 9,680 | 9,731 | +104 | +1.1% | 55,340 |
| 2024/07/02 | 9,622 | 9,630 | 9,611 | 9,627 | +17 | +0.2% | 56,290 |
| 2024/07/01 | 9,586 | 9,610 | 9,574 | 9,610 | -25 | -0.3% | 34,520 |
| 2024/06/28 | 9,611 | 9,653 | 9,611 | 9,635 | +86 | +0.9% | 33,190 |
| 2024/06/27 | 9,555 | 9,556 | 9,532 | 9,549 | +5 | +0.1% | 27,290 |
| 2024/06/26 | 9,512 | 9,544 | 9,507 | 9,544 | +46 | +0.5% | 30,870 |
| 2024/06/25 | 9,483 | 9,498 | 9,446 | 9,498 | -9 | -0.1% | 65,750 |
| 2024/06/24 | 9,524 | 9,524 | 9,482 | 9,507 | +9 | +0.1% | 48,070 |
| 2024/06/21 | 9,484 | 9,498 | 9,474 | 9,498 | +9 | +0.1% | 38,500 |
| 2024/06/20 | 9,449 | 9,489 | 9,449 | 9,489 | +50 | +0.5% | 22,860 |
| 2024/06/19 | 9,447 | 9,447 | 9,434 | 9,439 | +28 | +0.3% | 16,000 |
| 2024/06/18 | 9,410 | 9,414 | 9,387 | 9,411 | +90 | +1% | 50,070 |
| 2024/06/17 | 9,321 | 9,321 | 9,140 | 9,321 | -79 | -0.8% | 45,180 |
| 2024/06/14 | 9,299 | 9,400 | 9,288 | 9,400 | +112 | +1.2% | 37,680 |
| 2024/06/13 | 9,270 | 9,296 | 9,263 | 9,288 | +79 | +0.9% | 29,100 |
| 2024/06/12 | 9,196 | 9,212 | 9,189 | 9,209 | +35 | +0.4% | 20,090 |
| 2024/06/11 | 9,152 | 9,175 | 9,152 | 9,174 | +34 | +0.4% | 48,200 |
| 2024/06/10 | 9,120 | 9,150 | 9,116 | 9,140 | +67 | +0.7% | 21,630 |
| 2024/06/07 | 9,082 | 9,091 | 9,070 | 9,073 | -13 | -0.1% | 15,730 |
| 2024/06/06 | 9,093 | 9,095 | 9,061 | 9,086 | +110 | +1.2% | 24,430 |
| 2024/06/05 | 8,947 | 8,981 | 8,947 | 8,976 | -21 | -0.2% | 16,200 |
| 2024/06/04 | 8,977 | 9,007 | 8,973 | 8,997 | -73 | -0.8% | 45,900 |
251～
300
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
