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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 5,872 | 5,882 | 5,865 | 5,880 | +55 | +0.9% | 22,720 |
| 2023/04/06 | 5,819 | 5,828 | 5,808 | 5,825 | -37 | -0.6% | 17,430 |
| 2023/04/05 | 5,867 | 5,884 | 5,862 | 5,862 | -90 | -1.5% | 114,070 |
| 2023/04/04 | 5,928 | 5,956 | 5,920 | 5,952 | +11 | +0.2% | 63,570 |
| 2023/04/03 | 5,945 | 5,946 | 5,919 | 5,941 | +75 | +1.3% | 63,240 |
| 2023/03/31 | 5,873 | 5,898 | 5,860 | 5,866 | +55 | +0.9% | 55,560 |
| 2023/03/30 | 5,798 | 5,813 | 5,796 | 5,811 | +73 | +1.3% | 71,080 |
| 2023/03/29 | 5,675 | 5,738 | 5,668 | 5,738 | +76 | +1.3% | 36,920 |
| 2023/03/28 | 5,686 | 5,686 | 5,650 | 5,662 | -18 | -0.3% | 54,240 |
| 2023/03/27 | 5,682 | 5,684 | 5,658 | 5,680 | +85 | +1.5% | 75,440 |
| 2023/03/24 | 5,625 | 5,627 | 5,581 | 5,595 | -42 | -0.7% | 70,090 |
| 2023/03/23 | 5,622 | 5,640 | 5,611 | 5,637 | -126 | -2.2% | 109,500 |
| 2023/03/22 | 5,757 | 5,780 | 5,755 | 5,763 | +156 | +2.8% | 30,780 |
| 2023/03/20 | 5,665 | 5,687 | 5,606 | 5,607 | -127 | -2.2% | 94,600 |
| 2023/03/17 | 5,747 | 5,748 | 5,729 | 5,734 | +94 | +1.7% | 48,010 |
| 2023/03/16 | 5,620 | 5,680 | 5,615 | 5,640 | -94 | -1.6% | 38,740 |
| 2023/03/15 | 5,727 | 5,740 | 5,716 | 5,734 | +106 | +1.9% | 146,410 |
| 2023/03/14 | 5,585 | 5,643 | 5,583 | 5,628 | -110 | -1.9% | 195,200 |
| 2023/03/13 | 5,730 | 5,742 | 5,700 | 5,738 | -39 | -0.7% | 245,160 |
| 2023/03/10 | 5,795 | 5,795 | 5,747 | 5,777 | -153 | -2.6% | 127,130 |
| 2023/03/09 | 5,953 | 5,953 | 5,923 | 5,930 | -29 | -0.5% | 68,230 |
| 2023/03/08 | 5,950 | 5,973 | 5,945 | 5,959 | -35 | -0.6% | 12,930 |
| 2023/03/07 | 5,982 | 5,996 | 5,982 | 5,994 | +21 | +0.4% | 16,230 |
| 2023/03/06 | 5,968 | 5,975 | 5,955 | 5,973 | +74 | +1.3% | 32,330 |
| 2023/03/03 | 5,901 | 5,906 | 5,890 | 5,899 | +65 | +1.1% | 56,000 |
| 2023/03/02 | 5,852 | 5,857 | 5,820 | 5,834 | -50 | -0.8% | 113,920 |
| 2023/03/01 | 5,862 | 5,884 | 5,850 | 5,884 | -7 | -0.1% | 39,400 |
| 2023/02/28 | 5,899 | 5,904 | 5,891 | 5,891 | +11 | +0.2% | 17,090 |
| 2023/02/27 | 5,883 | 5,890 | 5,872 | 5,880 | +24 | +0.4% | 84,400 |
| 2023/02/24 | 5,856 | 5,874 | 5,839 | 5,856 | -5 | -0.1% | 200,920 |
| 2023/02/22 | 5,867 | 5,871 | 5,851 | 5,861 | -65 | -1.1% | 42,870 |
| 2023/02/21 | 5,931 | 5,932 | 5,918 | 5,926 | -13 | -0.2% | 7,910 |
| 2023/02/20 | 5,936 | 5,948 | 5,930 | 5,939 | -16 | -0.3% | 40,070 |
| 2023/02/17 | 5,936 | 5,962 | 5,936 | 5,955 | -81 | -1.3% | 24,930 |
| 2023/02/16 | 6,028 | 6,049 | 6,027 | 6,036 | +89 | +1.5% | 120,140 |
| 2023/02/15 | 5,955 | 5,957 | 5,929 | 5,947 | +34 | +0.6% | 24,170 |
| 2023/02/14 | 5,939 | 5,940 | 5,909 | 5,913 | +70 | +1.2% | 35,190 |
| 2023/02/13 | 5,819 | 5,846 | 5,816 | 5,843 | +27 | +0.5% | 68,870 |
| 2023/02/10 | 5,824 | 5,833 | 5,812 | 5,816 | -42 | -0.7% | 102,870 |
| 2023/02/09 | 5,878 | 5,904 | 5,854 | 5,858 | -67 | -1.1% | 264,820 |
| 2023/02/08 | 5,909 | 5,926 | 5,897 | 5,925 | +18 | +0.3% | 27,870 |
| 2023/02/07 | 5,921 | 5,924 | 5,901 | 5,907 | +22 | +0.4% | 27,090 |
| 2023/02/06 | 5,904 | 5,922 | 5,880 | 5,885 | +90 | +1.6% | 491,890 |
| 2023/02/03 | 5,798 | 5,809 | 5,790 | 5,795 | +33 | +0.6% | 147,560 |
| 2023/02/02 | 5,770 | 5,771 | 5,742 | 5,762 | +16 | +0.3% | 105,030 |
| 2023/02/01 | 5,737 | 5,747 | 5,721 | 5,746 | +79 | +1.4% | 66,740 |
| 2023/01/31 | 5,698 | 5,701 | 5,665 | 5,667 | -34 | -0.6% | 169,890 |
| 2023/01/30 | 5,718 | 5,737 | 5,688 | 5,701 | -5 | -0.1% | 288,080 |
| 2023/01/27 | 5,695 | 5,713 | 5,690 | 5,706 | +61 | +1.1% | 200,370 |
| 2023/01/26 | 5,638 | 5,650 | 5,626 | 5,645 | -9 | -0.2% | 186,900 |
401～
450
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
