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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 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 |
| 2024/06/03 | 9,042 | 9,072 | 9,040 | 9,070 | +151 | +1.7% | 59,870 |
| 2024/05/31 | 8,933 | 8,936 | 8,897 | 8,919 | -26 | -0.3% | 22,600 |
| 2024/05/30 | 9,008 | 9,009 | 8,943 | 8,945 | -89 | -1% | 56,350 |
| 2024/05/29 | 9,086 | 9,086 | 9,034 | 9,034 | -27 | -0.3% | 28,680 |
| 2024/05/28 | 9,059 | 9,070 | 9,053 | 9,061 | +6 | +0.1% | 13,890 |
| 2024/05/27 | 9,044 | 9,055 | 9,036 | 9,055 | +37 | +0.4% | 24,120 |
| 2024/05/24 | 9,002 | 9,024 | 8,997 | 9,018 | -102 | -1.1% | 40,610 |
| 2024/05/23 | 9,080 | 9,120 | 9,077 | 9,120 | +67 | +0.7% | 37,280 |
| 2024/05/22 | 9,054 | 9,059 | 9,047 | 9,053 | +18 | +0.2% | 37,810 |
| 2024/05/21 | 9,033 | 9,045 | 9,027 | 9,035 | +30 | +0.3% | 14,310 |
| 2024/05/20 | 9,005 | 9,013 | 8,998 | 9,005 | +28 | +0.3% | 25,890 |
| 2024/05/17 | 8,954 | 8,987 | 8,952 | 8,977 | +62 | +0.7% | 37,920 |
| 2024/05/16 | 8,926 | 8,939 | 8,888 | 8,915 | -3 | ±0% | 64,920 |
| 2024/05/15 | 8,932 | 8,941 | 8,918 | 8,918 | +38 | +0.4% | 37,420 |
| 2024/05/14 | 8,871 | 8,886 | 8,869 | 8,880 | +24 | +0.3% | 45,740 |
| 2024/05/13 | 8,845 | 8,860 | 8,829 | 8,856 | +19 | +0.2% | 36,300 |
| 2024/05/10 | 8,817 | 8,840 | 8,817 | 8,837 | +67 | +0.8% | 23,490 |
| 2024/05/09 | 8,760 | 8,780 | 8,749 | 8,770 | +24 | +0.3% | 29,060 |
| 2024/05/08 | 8,730 | 8,754 | 8,725 | 8,746 | +45 | +0.5% | 27,320 |
| 2024/05/07 | 8,686 | 8,709 | 8,663 | 8,701 | +155 | +1.8% | 60,260 |
| 2024/05/02 | 8,534 | 8,566 | 8,531 | 8,546 | -92 | -1.1% | 54,190 |
| 2024/05/01 | 8,627 | 8,649 | 8,622 | 8,638 | -77 | -0.9% | 35,370 |
| 2024/04/30 | 8,687 | 8,720 | 8,678 | 8,715 | +65 | +0.8% | 97,120 |
| 2024/04/26 | 8,605 | 8,650 | 8,596 | 8,650 | +126 | +1.5% | 62,970 |
| 2024/04/25 | 8,511 | 8,529 | 8,510 | 8,524 | -56 | -0.7% | 100,290 |
| 2024/04/24 | 8,545 | 8,580 | 8,542 | 8,580 | +149 | +1.8% | 44,490 |
| 2024/04/23 | 8,431 | 8,434 | 8,417 | 8,431 | +52 | +0.6% | 27,020 |
| 2024/04/22 | 8,376 | 8,385 | 8,360 | 8,379 | +44 | +0.5% | 43,490 |
| 2024/04/19 | 8,424 | 8,424 | 8,235 | 8,335 | -139 | -1.6% | 135,150 |
| 2024/04/18 | 8,435 | 8,474 | 8,426 | 8,474 | -9 | -0.1% | 23,140 |
| 2024/04/17 | 8,515 | 8,515 | 8,483 | 8,483 | +3 | ±0% | 20,180 |
| 2024/04/16 | 8,483 | 8,495 | 8,463 | 8,480 | -167 | -1.9% | 47,550 |
| 2024/04/15 | 8,565 | 8,647 | 8,550 | 8,647 | -11 | -0.1% | 31,330 |
| 2024/04/12 | 8,658 | 8,662 | 8,644 | 8,658 | +60 | +0.7% | 100,930 |
| 2024/04/11 | 8,568 | 8,598 | 8,561 | 8,598 | -9 | -0.1% | 54,950 |
| 2024/04/10 | 8,602 | 8,608 | 8,599 | 8,607 | +7 | +0.1% | 8,020 |
251～
300
件表示中 / 1780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
