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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 7,413 | 7,439 | 7,413 | 7,437 | +113 | +1.5% | 115,910 |
| 2023/11/14 | 7,323 | 7,329 | 7,322 | 7,324 | +25 | +0.3% | 91,560 |
| 2023/11/13 | 7,302 | 7,305 | 7,293 | 7,299 | +92 | +1.3% | 96,760 |
| 2023/11/10 | 7,197 | 7,210 | 7,186 | 7,207 | -33 | -0.5% | 266,500 |
| 2023/11/09 | 7,227 | 7,240 | 7,224 | 7,240 | +34 | +0.5% | 45,730 |
| 2023/11/08 | 7,203 | 7,211 | 7,199 | 7,206 | +43 | +0.6% | 42,820 |
| 2023/11/07 | 7,152 | 7,167 | 7,152 | 7,163 | +31 | +0.4% | 71,710 |
| 2023/11/06 | 7,127 | 7,138 | 7,126 | 7,132 | +137 | +2% | 56,590 |
| 2023/11/02 | 7,000 | 7,000 | 6,981 | 6,995 | +69 | +1% | 59,030 |
| 2023/11/01 | 6,930 | 6,935 | 6,919 | 6,926 | +104 | +1.5% | 69,940 |
| 2023/10/31 | 6,790 | 6,822 | 6,786 | 6,822 | +54 | +0.8% | 40,290 |
| 2023/10/30 | 6,766 | 6,776 | 6,758 | 6,768 | -69 | -1% | 69,460 |
| 2023/10/27 | 6,843 | 6,843 | 6,826 | 6,837 | -13 | -0.2% | 111,730 |
| 2023/10/26 | 6,850 | 6,855 | 6,840 | 6,850 | -90 | -1.3% | 208,850 |
| 2023/10/25 | 6,959 | 6,959 | 6,937 | 6,940 | +10 | +0.1% | 20,320 |
| 2023/10/24 | 6,932 | 6,932 | 6,906 | 6,930 | -14 | -0.2% | 30,580 |
| 2023/10/23 | 6,947 | 6,947 | 6,934 | 6,944 | -56 | -0.8% | 93,070 |
| 2023/10/20 | 6,997 | 7,006 | 6,991 | 7,000 | -57 | -0.8% | 15,680 |
| 2023/10/19 | 7,075 | 7,081 | 7,052 | 7,057 | -96 | -1.3% | 52,020 |
| 2023/10/18 | 7,148 | 7,155 | 7,138 | 7,153 | +6 | +0.1% | 26,320 |
| 2023/10/17 | 7,153 | 7,158 | 7,137 | 7,147 | +62 | +0.9% | 47,870 |
| 2023/10/16 | 7,096 | 7,101 | 7,080 | 7,085 | -48 | -0.7% | 30,300 |
| 2023/10/13 | 7,130 | 7,140 | 7,124 | 7,133 | -33 | -0.5% | 14,450 |
| 2023/10/12 | 7,155 | 7,168 | 7,153 | 7,166 | +64 | +0.9% | 43,630 |
| 2023/10/11 | 7,087 | 7,102 | 7,080 | 7,102 | +41 | +0.6% | 121,280 |
| 2023/10/10 | 7,031 | 7,061 | 7,029 | 7,061 | +142 | +2.1% | 31,270 |
| 2023/10/06 | 6,908 | 6,924 | 6,906 | 6,919 | -10 | -0.1% | 31,130 |
| 2023/10/05 | 6,940 | 6,940 | 6,915 | 6,929 | +52 | +0.8% | 68,530 |
| 2023/10/04 | 6,901 | 6,904 | 6,869 | 6,877 | -140 | -2% | 41,500 |
| 2023/10/03 | 7,029 | 7,029 | 7,010 | 7,017 | -24 | -0.3% | 19,450 |
| 2023/10/02 | 7,044 | 7,067 | 7,037 | 7,041 | +23 | +0.3% | 111,810 |
| 2023/09/29 | 7,024 | 7,035 | 7,005 | 7,018 | +22 | +0.3% | 65,210 |
| 2023/09/28 | 7,002 | 7,010 | 6,977 | 6,996 | +7 | +0.1% | 42,860 |
| 2023/09/27 | 6,978 | 6,991 | 6,968 | 6,989 | -49 | -0.7% | 76,170 |
| 2023/09/26 | 7,057 | 7,057 | 7,029 | 7,038 | +16 | +0.2% | 14,380 |
| 2023/09/25 | 7,020 | 7,029 | 7,008 | 7,022 | -3 | ±0% | 20,420 |
| 2023/09/22 | 6,985 | 7,031 | 6,979 | 7,025 | -94 | -1.3% | 47,060 |
| 2023/09/21 | 7,130 | 7,138 | 7,111 | 7,119 | -58 | -0.8% | 47,890 |
| 2023/09/20 | 7,180 | 7,180 | 7,170 | 7,177 | -14 | -0.2% | 46,380 |
| 2023/09/19 | 7,191 | 7,196 | 7,186 | 7,191 | -86 | -1.2% | 40,660 |
| 2023/09/15 | 7,265 | 7,289 | 7,261 | 7,277 | +68 | +0.9% | 91,560 |
| 2023/09/14 | 7,204 | 7,211 | 7,196 | 7,209 | +37 | +0.5% | 80,950 |
| 2023/09/13 | 7,175 | 7,189 | 7,172 | 7,172 | -21 | -0.3% | 29,950 |
| 2023/09/12 | 7,184 | 7,194 | 7,170 | 7,193 | +48 | +0.7% | 40,170 |
| 2023/09/11 | 7,175 | 7,176 | 7,128 | 7,145 | -26 | -0.4% | 20,810 |
| 2023/09/08 | 7,171 | 7,172 | 7,128 | 7,171 | -20 | -0.3% | 26,820 |
| 2023/09/07 | 7,209 | 7,215 | 7,186 | 7,191 | -28 | -0.4% | 22,280 |
| 2023/09/06 | 7,240 | 7,261 | 7,217 | 7,219 | -16 | -0.2% | 34,690 |
| 2023/09/05 | 7,227 | 7,236 | 7,214 | 7,235 | +20 | +0.3% | 31,290 |
| 2023/09/04 | 7,202 | 7,220 | 7,200 | 7,215 | +43 | +0.6% | 38,440 |
251～
300
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
