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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 6,765 | 6,790 | 6,765 | 6,782 | -28 | -0.4% | 17,610 |
| 2023/06/20 | 6,810 | 6,825 | 6,790 | 6,810 | +1 | ±0% | 55,140 |
| 2023/06/19 | 6,823 | 6,824 | 6,788 | 6,809 | +21 | +0.3% | 52,390 |
| 2023/06/16 | 6,760 | 6,788 | 6,734 | 6,788 | +51 | +0.8% | 47,920 |
| 2023/06/15 | 6,674 | 6,744 | 6,674 | 6,737 | +63 | +0.9% | 212,210 |
| 2023/06/14 | 6,674 | 6,676 | 6,661 | 6,674 | +62 | +0.9% | 52,350 |
| 2023/06/13 | 6,598 | 6,614 | 6,593 | 6,612 | +59 | +0.9% | 27,750 |
| 2023/06/12 | 6,540 | 6,553 | 6,536 | 6,553 | +40 | +0.6% | 18,490 |
| 2023/06/09 | 6,496 | 6,517 | 6,493 | 6,513 | +14 | +0.2% | 21,180 |
| 2023/06/08 | 6,514 | 6,522 | 6,485 | 6,499 | -2 | ±0% | 50,310 |
| 2023/06/07 | 6,516 | 6,520 | 6,495 | 6,501 | +4 | +0.1% | 13,820 |
| 2023/06/06 | 6,484 | 6,505 | 6,484 | 6,497 | -31 | -0.5% | 27,280 |
| 2023/06/05 | 6,533 | 6,538 | 6,522 | 6,528 | +124 | +1.9% | 45,200 |
| 2023/06/02 | 6,385 | 6,408 | 6,382 | 6,404 | +27 | +0.4% | 42,960 |
| 2023/06/01 | 6,352 | 6,377 | 6,342 | 6,377 | +10 | +0.2% | 130,770 |
| 2023/05/31 | 6,410 | 6,413 | 6,366 | 6,367 | -93 | -1.4% | 89,790 |
| 2023/05/30 | 6,450 | 6,460 | 6,428 | 6,460 | +12 | +0.2% | 55,640 |
| 2023/05/29 | 6,474 | 6,483 | 6,443 | 6,448 | +140 | +2.2% | 34,250 |
| 2023/05/26 | 6,322 | 6,324 | 6,302 | 6,308 | +22 | +0.3% | 45,320 |
| 2023/05/25 | 6,272 | 6,291 | 6,270 | 6,286 | +36 | +0.6% | 237,100 |
| 2023/05/24 | 6,270 | 6,271 | 6,245 | 6,250 | -85 | -1.3% | 44,570 |
| 2023/05/23 | 6,346 | 6,358 | 6,325 | 6,335 | +38 | +0.6% | 58,400 |
| 2023/05/22 | 6,277 | 6,297 | 6,269 | 6,297 | -33 | -0.5% | 136,470 |
| 2023/05/19 | 6,342 | 6,346 | 6,329 | 6,330 | +95 | +1.5% | 95,240 |
| 2023/05/18 | 6,229 | 6,237 | 6,213 | 6,235 | +105 | +1.7% | 94,940 |
| 2023/05/17 | 6,111 | 6,130 | 6,105 | 6,130 | +27 | +0.4% | 19,140 |
| 2023/05/16 | 6,119 | 6,120 | 6,103 | 6,103 | -25 | -0.4% | 19,600 |
| 2023/05/15 | 6,087 | 6,128 | 6,082 | 6,128 | +61 | +1% | 36,380 |
| 2023/05/12 | 6,048 | 6,067 | 6,048 | 6,067 | +1 | ±0% | 77,650 |
| 2023/05/11 | 6,050 | 6,066 | 6,041 | 6,066 | -1 | ±0% | 7,750 |
| 2023/05/10 | 6,068 | 6,074 | 6,062 | 6,067 | -1 | ±0% | 26,390 |
| 2023/05/09 | 6,077 | 6,088 | 6,068 | 6,068 | +14 | +0.2% | 20,150 |
| 2023/05/08 | 6,067 | 6,075 | 6,054 | 6,054 | -183 | -2.9% | 112,860 |
| 2023/05/02 | 6,225 | 6,245 | 6,210 | 6,237 | +21 | +0.3% | 138,570 |
| 2023/05/01 | 6,173 | 6,219 | 6,171 | 6,216 | +146 | +2.4% | 170,220 |
| 2023/04/28 | 6,012 | 6,076 | 5,994 | 6,070 | +149 | +2.5% | 260,570 |
| 2023/04/27 | 5,907 | 5,925 | 5,902 | 5,921 | -29 | -0.5% | 20,830 |
| 2023/04/26 | 5,951 | 5,955 | 5,937 | 5,950 | -70 | -1.2% | 82,460 |
| 2023/04/25 | 6,027 | 6,042 | 6,020 | 6,020 | +5 | +0.1% | 32,370 |
| 2023/04/24 | 6,014 | 6,028 | 6,006 | 6,015 | +7 | +0.1% | 29,550 |
| 2023/04/21 | 6,016 | 6,034 | 6,008 | 6,008 | -62 | -1% | 18,360 |
| 2023/04/20 | 6,069 | 6,085 | 6,068 | 6,070 | +7 | +0.1% | 74,020 |
| 2023/04/19 | 6,053 | 6,066 | 6,049 | 6,063 | -4 | -0.1% | 22,120 |
| 2023/04/18 | 6,069 | 6,082 | 6,060 | 6,067 | +27 | +0.4% | 70,110 |
| 2023/04/17 | 6,041 | 6,049 | 6,031 | 6,040 | +70 | +1.2% | 75,930 |
| 2023/04/14 | 5,973 | 5,985 | 5,964 | 5,970 | +32 | +0.5% | 33,240 |
| 2023/04/13 | 5,914 | 5,941 | 5,914 | 5,938 | -45 | -0.8% | 48,460 |
| 2023/04/12 | 5,973 | 5,987 | 5,972 | 5,983 | +23 | +0.4% | 27,930 |
| 2023/04/11 | 5,971 | 5,981 | 5,960 | 5,960 | +47 | +0.8% | 39,490 |
| 2023/04/10 | 5,901 | 5,926 | 5,901 | 5,913 | +33 | +0.6% | 47,650 |
351～
400
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
