NYダウ・NASDAQ・S&P500の推移｜株式マーケットデータ

NYダウ・NASDAQ・S&P500DOW・NASDAQ・S&P500の推移

＜スマホ対応＞

NYダウ・NASDAQ・S&P500の推移ー2018

各指数・指標の解説「NYダウとは」「NASDAQ（ナスダック）とは」「S&P500種株価指数（S&P500）とは」
過去の推移は、ページ下部「過去の推移」参照。
2018年から「小数点第2位まで」「前日比」掲載開始。

※スマホの場合、下の表を横にスライドで全体表示。

日付	NYダウ	前日比	NASDAQ	前日比	S&P500	前日比
12.14	24,100.51	-496.87	6,910.66	-159.67	2,599.95	-50.59
12.13	24,597.38	+70.11	7,070.33	-27.97	2,650.54	-0.53
12.12	24,527.27	+157.03	7,098.31	+66.48	2,651.07	+14.29
12.11	24,370.24	-53.02	7,031.83	+11.31	2,636.78	-0.94
12.10	24,423.26	+34.31	7,020.52	+51.26	2,637.72	+4.64
12.7	24,388.95	-558.72	6,969.25	-219.00	2,633.08	-62.87
12.6	24,947.67	-79.40	7,188.25	+29.83	2,695.95	-4.11
12.5	-	-	-	-	-	-
12.4	25,027.07	-799.36	7,158.42	-283.08	2,700.06	-90.31
12.3	25,826.43	+287.97	7,441.51	+110.97	2,790.37	+30.20
11.30	25,538.46	+199.62	7,330.54	+57.45	2,760.16	+22.40
11.29	25,338.84	-27.59	7,273.08	-18.51	2,737.76	-6.03
11.28	25,366.43	+617.70	7,291.59	+208.89	2,743.78	+61.61
11.27	24,748.73	+108.49	7,082.70	+0.84	2,682.20	+8.75
11.26	24,640.24	+354.29	7,081.85	+142.87	2,673.45	+40.89
11.23	24,285.95	-178.74	6,938.98	-33.27	2,632.56	-17.37
11.21	24,464.69	-0.95	6,972.25	+63.42	2,649.93	+8.04
11.20	24,465.64	-551.80	6,908.82	-119.65	2,641.89	-48.84
11.19	25,017.44	-395.78	7,028.47	-219.39	2,690.73	-45.54
11.16	25,413.22	+123.95	7,247.87	-11.16	2,736.27	+6.07
11.15	25,289.27	+208.77	7,259.03	+122.83	2,730.20	+28.62
11.14	25,080.50	-205.99	7,136.39	-64.48	2,701.58	-20.60
11.13	25,286.49	-100.69	7,200.87	0.00	2,722.18	-4.04
11.12	25,387.18	-602.12	7,200.86	-206.03	2,726.22	-54.79
11.9	25,989.30	-201.92	7,406.90	-123.98	2,781.01	-25.82
11.8	26,191.22	+10.92	7,530.88	-39.86	2,806.83	-7.06
11.7	26,180.30	+545.29	7,570.75	+194.79	2,813.89	+58.44
11.6	25,635.01	+173.31	7,375.96	+47.11	2,755.45	+17.14
11.5	25,461.70	+190.87	7,328.85	-28.14	2,738.31	+15.25
11.2	25,270.83	-109.91	7,356.99	-77.06	2,723.06	-17.31
11.1	25,380.74	+264.98	7,434.05	+128.15	2,740.37	+28.63
10.31	25,115.76	+241.12	7,305.90	+144.25	2,711.74	+29.11
10.30	24,874.64	+431.72	7,161.65	+111.35	2,682.63	+41.38
10.29	24,442.92	-245.39	7,050.29	-116.92	2,641.25	-17.44
10.26	24,688.31	-296.24	7,167.21	-151.12	2,658.69	-46.88
10.25	24,984.55	+401.13	7,318.34	+209.94	2,705.57	+49.47
10.24	24,583.42	-608.01	7,108.40	-329.14	2,656.10	-84.59
10.23	25,191.43	-125.98	7,437.53	-31.09	2,740.69	-15.19
10.22	25,317.41	-126.93	7,468.63	+19.60	2,755.88	-11.90
10.19	25,444.34	+64.89	7,449.03	-36.11	2,767.78	-1.00
10.18	25,379.45	-327.23	7,485.13	-157.56	2,768.78	-40.43
10.17	25,706.68	-91.74	7,642.70	-2.79	2,809.21	-0.71
10.16	25,798.42	+547.87	7,645.48	+214.74	2,809.92	+59.13
10.15	25,250.55	-89.44	7,430.74	-66.15	2,750.79	-16.34
10.12	25,339.99	+287.16	7,496.89	+167.83	2,767.13	+38.76
10.11	25,052.83	-545.91	7,329.06	-92.98	2,728.37	-57.31
10.10	25,598.74	-831.83	7,422.05	-315.96	2,785.68	-94.66
10.9	26,430.57	-56.21	7,738.02	+2.07	2,880.34	-4.09
10.8	26,486.78	+39.73	7,735.94	-52.49	2,884.43	-1.14
10.5	26,447.05	-180.43	7,788.45	-91.06	2,885.57	-16.04
10.4	26,627.48	-200.91	7,879.51	-145.57	2,901.61	-23.90
10.3	26,828.39	+54.45	8,025.08	+25.53	2,925.51	+2.08
10.2	26,773.94	+122.73	7,999.55	-37.76	2923.43	-1.16
10.1	26,651.21	+192.90	8,037.30	-9.05	2,924.59	+10.61
9.28	26,458.31	+18.38	8,046.35	+4.38	2,913.98	-0.02
9.27	26,439.93	+54.65	8,041.97	+51.60	2,914.00	+8.03
9.26	26,385.28	-106.93	7,990.37	-17.10	2,905.97	-9.59
9.25	26,492.21	-69.84	8,007.47	+14.22	2,915.56	-3.81
9.24	26,562.05	-181.45	7,993.25	+6.30	2,919.37	-10.30
9.21	26,743.50	+86.52	7,986.95	-41.28	2,929.67	-1.08
9.20	26,656.98	+251.22	8,028.23	+78.19	2,930.75	+22.80
9.19	26,405.76	+158.80	7,950.04	-6.07	2,907.95	+3.64
9.18	26,246.96	+184.84	7,956.11	+60.31	2,904.31	+15.51
9.17	26,062.12	-92.55	7,895.79	-14.25	2,888.80	-16.18
9.14	26,154.67	+8.68	8,010.04	-3.67	2,904.98	+0.80
9.13	26,145.99	+147.07	8,013.71	+59.48	2,904.18	+15.26
9.12	25,998.92	+27.86	7,954.23	-18.25	2,888.92	+1.03
9.11	25,971.06	+113.99	7,972.47	+48.31	2,887.89	+10.76
9.10	25,857.07	-59.47	7,924.16	+21.62	2,877.13	+5.45
9.7	25,916.54	-79.33	7,902.54	-20.18	2,871.68	-6.37
9.6	25,995.87	+20.88	7,922.73	-72.44	2,878.05	-10.55
9.5	25,974.99	+22.51	7,995.17	-96.07	2,888.60	-8.12
9.4	25,952.48	-1.34	8,091.25	-18.29	2,896.72	-4.60
8.31	25,964.82	-22.10	8,109.54	+21.18	2,901.52	+0.39
8.30	25,986.92	-137.65	8,088.36	-21.32	2,901.13	-12.91
8.29	26,124.57	+60.55	8,109.69	+79.65	2,914.04	+16.52
8.28	26,064.02	+14.38	8,030.04	+12.14	2,897.52	+0.78
8.27	26,049.64	+259.29	8,017.90	+71.92	2,896.74	+22.05
8.24	25,790.35	+133.37	7,945.98	+67.52	2,874.69	+17.71
8.23	25,656.98	-76.62	7,878.46	-10.64	2,856.98	-4.84
8.22	25,733.60	-88.69	7,889.10	+29.19	2,861.82	-1.14
8.21	25,822.29	+63.60	7,859.17	+38.17	2,862.96	+5.91
8.20	25,758.69	+89.37	7,821.01	+4.68	2,857.05	+6.92
8.17	25,669.32	+110.59	7,816.33	+9.81	2,850.13	+9.44
8.16	25,558.73	+396.32	7,806.52	+32.41	2,840.69	+22.32
8.15	25,162.41	-137.51	7,774.12	-96.78	2,818.37	-21.59
8.14	25,299.92	+112.22	7,870.89	+51.18	2,839.96	+18.03
8.13	25,187.70	-125.44	7,819.71	-19.40	2,821.93	-11.35
8.10	25,313.14	-196.09	7,839.11	-52.67	2,833.28	-20.30
8.9	25,509.23	-74.52	7,891.78	+3.46	2,853.58	-4.12
8.8	25.583.75	-45.16	7.888.32	+4.66	2.857.70	-0.75
8.7	25,628.91	+126.73	7,883.66	+23.99	2,858.45	+8.05
8.6	25,502.18	+39.60	7,859.68	+47.66	2,850.40	+10.05
8.3	25,462.58	+136.42	7,812.01	+9.33	2,840.35	+13.13
8.2	25,326.16	-7.66	7,802.69	+95.40	2,827.22	+13.86
8.1	25,333.82	-81.37	7,707.29	+35.50	2,813.36	-2.93
7.31	25,415.19	+108.36	7,671.79	+41.78	2,816.29	+13.69
7.30	25,306.83	-144.23	7,630.00	-107.41	2,802.60	-16.22
7.27	25,451.06	-76.01	7,737.42	-114.77	2,818.82	-18.62
7.26	25,527.07	+112.97	7,852.18	-80.05	2,837.44	-8.63
7.25	25,414.10	+172.16	7,932.24	+91.47	2,846.07	+25.67
7.24	25,241.94	+197.65	7,840.77	-1.10	2,820.40	+13.42
7.23	25,044.29	-13.83	7,841.87	+21.67	2,806.98	+5.15
7.20	25,058.12	-6.38	7,820.20	-5.10	2,801.83	-2.66
7.19	25,064.50	-134.79	7,825.30	-29.15	2,804.49	-11.13
7.18	25,199.29	+79.40	7,854.44	-0.67	2,815.62	+6.07
7..17	25,119.89	+55.53	7,855.12	+49.40	2,809.55	+11.12
7.16	25,064.36	+44.95	7,805.72	-20.26	2,798.43	-2.88
7.13	25,019.41	+94.52	7,825.98	+2.06	2,801.31	+3.02
7.12	24,925.19	+224.74	7,823.92	+107.31	2,798.29	+24.27
7.11	24,700.45	-219.21	7,716.61	-42.58	2,774.02	-19.82
7.10	24,919.66	+143.07	7,759.20	+3.00	2,793.84	+9.67
7.9	24,776.59	+320.11	7,756.20	+67.82	2,784.17	+24.35
7.6	24,456.48	+99.74	7,688.39	+101.96	2,759.82	+23.21
7.5	24,356.74	+181.92	7,586.43	+83.75	2,736.61	+23.39
7.3	24,174.82	-132.36	7,502.67	-65.01	2,713.22	-13.49
7.2	24,307.18	+35.77	7,567.69	+57.38	2,726.71	+8.34
6.29	24,271.41	+55.36	7,510.30	+6.62	2,718.37	+2.06
6.28	24,216.05	+98.46	7,503.68	+58.60	2,716.31	+16.68
6.27	24,117.59	-165.52	7,445.09	-116.54	2,699.63	-23.43
6.26	24,283.11	+30.31	7,561.63	+29.62	2,723.06	+5.99
6.25	24,252.80	-328.09	7,532.01	-160.81	2,717.07	-37.81
6.22	24,580.89	+119.19	7,692.82	-20.14	2,754.88	+5.12
6.21	24,461.70	-196.10	7,712.95	-68.56	2,749.76	-17.56
6.20	24,657.80	-42.41	7,781.52	+55.93	2,767.32	+4.73
6.19	24,700.21	-287.26	7,725.58	-21.44	2,762.59	-11.16
6.18	24,987.47	-103.01	7,747.02	+0.65	2,773.87	-5.79
6.15	25,090.48	-84,83	7,746.38	-14.66	2,779.66	-2.83
6.14	25,175.31	-25.89	7,761.04	+65.34	2,782.49	+6.86
6.13	25,201.20	-119.53	7,695.70	-8.09	2,775.63	-11.22
6.12	25,320.73	-1.58	7,703.79	+43.87	2,786.85	+4.85
6.11	25,322.31	+5.78	7,659.93	+14.42	2,782.00	+2.97
6.8	25,316.53	+75.12	7,645.51	+10.44	2,779.03	+8.66
6.7	25,241.41	+95.02	7,635.07	-54.17	2,770.37	-1.98
6.6	25,146.39	+346.41	7,689.24	+51.38	2,772.35	+23.55
6.5	24,799.98	-13.71	7,637.86	+31.40	2,748.80	+1.93
6.4	24,813.69	+178.48	7,606.46	+52.13	2,746.87	+12.25
6.1	24,635.21	+219.37	7,554.33	+112.21	2,734.62	+29.35
5.31	24,420.27	-247.51	7,443.43	-19.02	2,706.25	-17.76
5.30	24,667.78	+306.33	7,462.45	+65.86	2,724.01	+34.15
5.29	24,361.45	-391.64	7,396.59	-37.26	2,689.86	-31.47
5.25	24,753.09	-58.67	7,433.86	+9.43	2,721.33	-6.43
5.24	24,811.76	-75.05	7,424.43	-1.53	2,727.76	-5.53
5.23	24,886.81	+52.40	7,425.96	+47.50	2,733.29	+8.85
5.22	24,834.41	-178.88	7,378.46	-15.58	2,724.44	-8.57
5.21	25,013.29	+298.20	7,394.04	+39.70	2,733.01	+20.04
5.18	24,715.09	+1.11	7,354.34	-28.13	2,712.97	-7.16
5.17	24,713.98	-54.95	7,382.47	-15.82	2,720.13	-2.33
5.16	24,768.93	+62.52	7,398.30	+46.67	2,722.46	+11.01
5.15	24,706.41	-193.00	7,351.63	-59.69	2,711.45	-18.68
5.14	24,899.41	+68.24	7,411.32	+8.43	2,730.13	+2.41
5.11	24,831.17	+91.64	7,402.88	-2.09	2,727.72	+4.65
5.10	24,739.53	+196.99	7,404.97	+65.07	2,723.07	+25.28
5.9	24,542.54	+182.33	7,339.91	+73.00	2,697.79	+25.87
5.8	24,360.21	+2.89	7,266.90	+1.69	2,671.92	-0.71
5.7	24,357.32	+94.81	7,265.22	+55.60	2,672.63	+9.21
5.4	24,262.51	+332.36	7,209.62	+121.47	2,663.42	+33.69
5.3	23,930.15	+5.17	7,088.15	-12.75	2,629.73	-5.94
5.2	23,924.98	-174.07	7,100.90	-29.81	2,635.67	-19.13
5.1	24,099.05	-64.10	7,130.70	+64.43	2,654.80	+6.75
4.30	24,163.15	-148.04	7,066.27	-53.53	2,648.05	-21.86
4.27	24,311.19	-11.15	7,119.80	+1.12	2,669.91	+2.97
4.26	24,322.34	+238.51	7,118.68	+114.94	2,666.94	+27.54
4.25	24,083.83	+59.70	7,003.74	-3.61	2,639.40	+4.84
4.24	24,024.13	-424.56	7,007.35	-121.25	2,634.56	-35.73
4.23	24,448.69	-14.25	7,128.60	-17.52	2,670.29	+0.15
4.20	24,462.94	-201.95	7,146.13	-91.93	2,670.14	-22.99
4.19	24,664.89	-83.18	7,238.06	-57.18	2,693.13	-15.51
4.18	24,748.07	-38.56	7,295.24	+14.14	2,708.64	+2.25
4.17	24,786.63	+213.59	7,281.10	+124.81	2,706.39	+28.55
4.16	24,573.04	+212.90	7,156.28	+49.63	2,677.84	+21.54
4.13	24,360.14	-122.91	7,106.65	-33.60	2,656.30	-7.69
4.12	24,483.05	+293.60	7,140.25	+71.22	2,663.99	+21.80
4.11	24,189.45	-218.55	7,069.03	-25.27	2,642.19	-14.68
4.10	24,408.00	+428.90	7,094.30	+143.96	2,656.87	+43.71
4.9	23,979.10	+46.34	6,950.34	+35.23	2,613.16	+8.69
4.6	23,932.76	-572.46	6,915.11	-161.44	2,604.47	-58.37
4.5	24,505.22	+240.92	7,076.55	+34.44	2,662.84	+18.15
4.4	24,264.30	+230.94	7,042.11	+100.83	2,644.69	+30.24
4.3	24,033.36	+389.17	6,941.28	+71.16	2,614.45	+32.57
4.2	23,644.19	-458.92	6,870.12	-193.33	2,581.88	-58.99
3.29	24,103.11	+254.69	7,063.44	+114.22	2,640.87	+35.87
3.28	23,848.42	-9.29	6,949.23	-59.58	2,605.00	-7.62
3.27	23,857.71	-344.89	7,008.81	-211.74	2,612.62	-45.93
3.26	24,202.60	+669.40	7,220.54	+227.88	2,658.55	+70.29
3.23	23,533.20	-424.69	6,992.67	-174.01	2,588.26	-55.43
3.22	23,957.89	-724.42	7,166.68	-178.61	2,643.69	-68.24
3.21	24,682.31	-44.96	7,345.28	-19.02	2,711.93	-5.01
3.20	24,727.27	+116.36	7,364.30	+20.06	2,716.94	+4.02
3.19	24,610.91	-335.60	7,344.24	-137.74	2,712.92	-39.09
3.16	24,946.51	+72.85	7,481.99	+0.25	2,752.01	+4.68
3.15	24,873.66	+115.54	7,481.74	-15.07	2,747.33	-2.15
3.14	24,758.12	-248.91	7,496.81	-14.20	2,749.48	-15.83
3.13	25,007.03	-171.58	7,511.01	-77.31	2,765.31	-17.71
3.12	25,178.61	-157.13	7,588.32	+27.51	2,783.02	-3.55
3.9	25,335.74	+440.53	7,560.81	+132.86	2,786.57	+47.60
3.8	24,895.21	+93.85	7,427.95	+31.30	2,738.97	+12.17
3.7	24,801.36	-82.76	7,396.65	+24.64	2,726.80	-1.32
3.6	24,884.12	+9.36	7,372.01	+41.30	2,728.12	+7.18
3.5	24,874.76	+336.70	7,330.70	+72.84	2,720.94	+29.69
3.2	24,538.06	-70.92	7,257.87	+77.31	2,691.25	+13.58
3.1	24,609.98	-420.22	7,180.56	-92.45	2,677.67	-36.16
2.28	25,029.20	-380.83	7,273.01	-57.35	2,713.83	-30.45
2.27	25,410.03	-299.24	7,330.35	-91.11	2,744.28	-35.32
2.26	25,709.27	+399.28	7,421.46	+84.07	2,779.60	+32.30
2.23	25,309.99	+347.51	7,337.39	+127.31	2,747.30	+43.34
2.22	24,962.48	+164.70	7,210.09	-8.14	2,703.96	+2.63
2.21	24,797.78	-166.97	7,218.23	-16.08	2,701.33	-14.93
2.20	24,964.75	-254.63	7,234.31	-5.16	2,716.26	-15.96
2.16	25,219.38	+19.01	7,239.47	-16.96	2,732.22	+1.02
2.15	25,200.37	+306.88	7,256.43	+112.81	2,731.20	+32.57
2.14	24,893.49	+253.04	7,143.61	+130.10	2,698.63	+35.69
2.13	24,640.45	+39.18	7,013.51	+31.55	2,662.94	+6.94
2.12	24,601.27	+410.37	6,981.96	+107.47	2,656.00	+36.45
2.9	24,190.90	+330.44	6,874.49	+97.33	2,619.55	+38.55
2.8	23,860.46	-1,032.89	6,777.16	-274.82	2,581.00	-100.66
2.7	24,893.35	-19.42	7,051.98	-63.90	2,681.65	-13.49
2.6	24,912.77	+567.02	7,115.88	+148.36	2,695.14	+46.20
2.5	24,345.75	-1,175.21	6,967.53	-273.42	2,648.94	-113.19
2.2	25,520.96	-665.75	7,240.95	-144.92	2,762.13	-59.85
2.1	26,186.71	+37.32	7,385.86	-25.62	2,821.98	-1.83
1.31	26,149.39	+72.50	7,411.48	+9.00	2,823.81	+1.38
1.30	26,076.89	-362.59	7,402.48	-64.02	2,822.43	-31.10
1.29	26,439.48	-177.23	7,466.51	-39.27	2,853.53	-19.34
1.26	26,616.71	+223.92	7,505.77	+94.61	2,872.87	+33.62
1.25	26,392.79	+140.67	7,411.16	-3.89	2,839.25	+1.71
1.24	26,252.12	+41.31	7,415.06	-45.23	2,837.54	-1.59
1.23	26,210.81	-3.79	7,460.29	+52.26	2,839.13	+6.16
1.22	26,214.60	+142.88	7,408.03	+71.65	2,832.97	+22.67
1.19	26,071.72	+53.91	7,336.38	+40.33	2,810.30	+12.27
1.18	26,017.81	-97.84	7,296.05	-2.23	2,798.03	-4.53
1.17	26,115.65	+322.79	7,298.28	+74.59	2,802.56	+26.14
1.16	25,792.86	-10.33	7,223.69	-37.38	2,776.42	-9.82
1.12	25,803.19	+228.46	7,261.06	+49.28	2,786.24	+18.68
1.11	25,574.73	+205.60	7,211.77	+58.20	2,767.56	+19.33
1.10	25,369.13	-16.67	7,153.57	-10.01	2,748.23	-3.06
1.9	25,385.80	+102.80	7,163.58	+6.19	2,751.29	+3.58
1.8	25,283.00	-12.87	7,157.39	+20.83	2,747.71	+4.56
1.5	25,295.87	+220.74	7,136.56	+58.64	2,743.15	+19.16
1.4	25,075.13	+152.45	7,077.91	+12.38	2,723.99	+10.93
1.3	24,922.68	+98.67	7,065.53	+58.63	2,713.06	+17.25
1.2	24,824.01	+104.79	7,006.90	+103.51	2,695.81	+22.20

当ページに掲載している情報は集計に万全を期しておりますが、正確な情報とは限りませんので、あらかじめご了承ください。当サイトは情報提供を目的としたものであり、投資への勧誘を目的としたものではありません。当サイトの情報を用いて行う一切の行為・損害については一切の責任を負いませんので、あらかじめご了承下さい。

過去の推移

姉妹サイトの紹介

株初心者のための株式投資と相場分析方法

株式投資初心者の方から中・上級者の方まで、全ての投資家に必要な投資情報を詳しく解説したサイトです。投資信託やデリバティブ、経済学の内容も充実。
株式投資大百科

株式投資の総合サイト
投資戦略

マーケット動向をブログ形式で随時更新。日々の投資の参考にご活用ください。
初心者のための仮想通貨専門サイト

仮想通貨を1からわかりやすく徹底解説（動画付き）！投資情報からトレード手法まで、仮想通貨をはじめるならここから！