上場インデックスファンド米国株式(S&P500)(1547)の株価時系列情報
上場インデックスファンド米国株式(S&P500)(1547)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 8,627 | 8,646 | 8,626 | 8,634 | 58,360 |
2024/03/27 | 8,596 | 8,640 | 8,593 | 8,640 | 33,280 |
2024/03/26 | 8,593 | 8,602 | 8,590 | 8,602 | 29,110 |
2024/03/25 | 8,604 | 8,618 | 8,585 | 8,595 | 45,210 |
2024/03/22 | 8,647 | 8,653 | 8,624 | 8,637 | 39,830 |
2024/03/21 | 8,582 | 8,618 | 8,558 | 8,618 | 109,050 |
2024/03/19 | 8,338 | 8,409 | 8,329 | 8,409 | 62,420 |
2024/03/18 | 8,288 | 8,319 | 8,286 | 8,318 | 37,790 |
2024/03/15 | 8,296 | 8,316 | 8,292 | 8,292 | 35,840 |
2024/03/14 | 8,298 | 8,323 | 8,287 | 8,323 | 61,270 |
2024/03/13 | 8,302 | 8,302 | 8,273 | 8,301 | 64,860 |
2024/03/12 | 8,182 | 8,248 | 8,172 | 8,240 | 42,280 |
2024/03/11 | 8,173 | 8,187 | 8,153 | 8,187 | 41,560 |
2024/03/08 | 8,278 | 8,294 | 8,261 | 8,290 | 24,640 |
2024/03/07 | 8,278 | 8,278 | 8,216 | 8,254 | 39,850 |
2024/03/06 | 8,280 | 8,285 | 8,269 | 8,282 | 130,050 |
2024/03/05 | 8,373 | 8,377 | 8,365 | 8,372 | 33,000 |
2024/03/04 | 8,369 | 8,380 | 8,351 | 8,380 | 29,140 |
2024/03/01 | 8,293 | 8,345 | 8,291 | 8,332 | 38,550 |
2024/02/29 | 8,284 | 8,289 | 8,246 | 8,266 | 73,560 |
2024/02/28 | 8,295 | 8,306 | 8,289 | 8,306 | 32,250 |
2024/02/27 | 8,285 | 8,285 | 8,269 | 8,281 | 53,290 |
2024/02/26 | 8,311 | 8,311 | 8,284 | 8,292 | 74,130 |
2024/02/22 | 8,176 | 8,202 | 8,175 | 8,197 | 87,540 |
2024/02/21 | 8,099 | 8,105 | 8,084 | 8,103 | 52,720 |
2024/02/20 | 8,156 | 8,161 | 8,136 | 8,151 | 79,840 |
2024/02/19 | 8,178 | 8,375 | 8,161 | 8,165 | 27,750 |
2024/02/16 | 8,189 | 8,226 | 8,185 | 8,202 | 34,330 |
2024/02/15 | 8,179 | 8,179 | 8,148 | 8,155 | 80,960 |
2024/02/14 | 8,105 | 8,109 | 8,085 | 8,098 | 122,000 |
2024/02/13 | 8,133 | 8,144 | 8,121 | 8,144 | 56,830 |
2024/02/09 | 8,092 | 8,105 | 8,086 | 8,094 | 27,360 |
2024/02/08 | 8,027 | 8,060 | 8,017 | 8,060 | 54,740 |
2024/02/07 | 7,942 | 7,957 | 7,942 | 7,954 | 22,430 |
2024/02/06 | 7,960 | 7,976 | 7,957 | 7,964 | 21,440 |
2024/02/05 | 7,980 | 7,987 | 7,955 | 7,965 | 36,970 |
2024/02/02 | 7,836 | 7,840 | 7,822 | 7,840 | 75,190 |
2024/02/01 | 7,742 | 7,747 | 7,725 | 7,740 | 58,570 |
2024/01/31 | 7,837 | 7,863 | 7,833 | 7,860 | 56,190 |
2024/01/30 | 7,880 | 7,880 | 7,868 | 7,877 | 22,370 |
2024/01/29 | 7,837 | 7,852 | 7,837 | 7,847 | 85,690 |
2024/01/26 | 7,827 | 7,834 | 7,810 | 7,813 | 126,570 |
2024/01/25 | 7,799 | 7,814 | 7,793 | 7,811 | 195,330 |
2024/01/24 | 7,836 | 7,836 | 7,814 | 7,824 | 102,750 |
2024/01/23 | 7,794 | 7,811 | 7,778 | 7,783 | 58,560 |
2024/01/22 | 7,780 | 7,798 | 7,775 | 7,791 | 97,060 |
2024/01/19 | 7,686 | 7,711 | 7,675 | 7,709 | 70,310 |
2024/01/18 | 7,616 | 7,620 | 7,595 | 7,598 | 122,680 |
2024/01/17 | 7,697 | 7,710 | 7,679 | 7,693 | 155,510 |
2024/01/16 | 7,634 | 7,648 | 7,620 | 7,637 | 33,480 |
2024/01/15 | 7,602 | 7,619 | 7,596 | 7,616 | 38,960 |
2024/01/12 | 7,601 | 7,614 | 7,587 | 7,605 | 169,900 |
2024/01/11 | 7,650 | 7,653 | 7,637 | 7,652 | 125,320 |
2024/01/10 | 7,527 | 7,550 | 7,527 | 7,550 | 38,060 |
2024/01/09 | 7,523 | 7,525 | 7,485 | 7,501 | 59,080 |
2024/01/05 | 7,453 | 7,461 | 7,441 | 7,442 | 30,190 |
2024/01/04 | 7,389 | 7,429 | 7,374 | 7,429 | 177,620 |
2023/12/29 | 7,427 | 7,440 | 7,421 | 7,428 | 26,480 |
2023/12/28 | 7,426 | 7,440 | 7,415 | 7,424 | 110,270 |
2023/12/27 | 7,464 | 7,479 | 7,457 | 7,468 | 100,430 |
2023/12/26 | 7,422 | 7,431 | 7,412 | 7,430 | 28,010 |
2023/12/25 | 7,435 | 7,441 | 7,408 | 7,417 | 28,170 |
2023/12/22 | 7,390 | 7,410 | 7,380 | 7,396 | 50,290 |
2023/12/21 | 7,415 | 7,415 | 7,379 | 7,397 | 214,170 |
2023/12/20 | 7,517 | 7,529 | 7,497 | 7,508 | 73,220 |
2023/12/19 | 7,411 | 7,467 | 7,390 | 7,462 | 77,940 |
2023/12/18 | 7,366 | 7,377 | 7,358 | 7,372 | 48,460 |
2023/12/15 | 7,358 | 7,371 | 7,335 | 7,349 | 39,280 |
2023/12/14 | 7,383 | 7,389 | 7,300 | 7,325 | 298,930 |
2023/12/13 | 7,403 | 7,423 | 7,403 | 7,415 | 73,620 |
2023/12/12 | 7,400 | 7,402 | 7,366 | 7,367 | 32,300 |
2023/12/11 | 7,320 | 7,346 | 7,316 | 7,344 | 22,260 |
2023/12/08 | 7,241 | 7,258 | 7,163 | 7,233 | 253,710 |
2023/12/07 | 7,342 | 7,345 | 7,310 | 7,315 | 81,980 |
2023/12/06 | 7,372 | 7,399 | 7,371 | 7,391 | 30,150 |
2023/12/05 | 7,364 | 7,369 | 7,345 | 7,345 | 82,710 |
2023/12/04 | 7,361 | 7,379 | 7,350 | 7,377 | 84,320 |
2023/12/01 | 7,403 | 7,409 | 7,382 | 7,405 | 28,020 |
2023/11/30 | 7,339 | 7,348 | 7,332 | 7,343 | 35,590 |
2023/11/29 | 7,335 | 7,357 | 7,326 | 7,351 | 59,370 |
2023/11/28 | 7,402 | 7,403 | 7,382 | 7,392 | 65,070 |
2023/11/27 | 7,455 | 7,455 | 7,409 | 7,421 | 29,940 |
2023/11/24 | 7,472 | 7,475 | 7,450 | 7,451 | 41,030 |
2023/11/22 | 7,359 | 7,394 | 7,356 | 7,391 | 19,430 |
2023/11/21 | 7,396 | 7,399 | 7,340 | 7,365 | 144,710 |
2023/11/20 | 7,407 | 7,408 | 7,344 | 7,358 | 53,530 |
2023/11/17 | 7,442 | 7,449 | 7,436 | 7,444 | 63,080 |
2023/11/16 | 7,455 | 7,463 | 7,439 | 7,456 | 26,880 |
2023/11/15 | 7,413 | 7,439 | 7,413 | 7,437 | 115,910 |
2023/11/14 | 7,323 | 7,329 | 7,322 | 7,324 | 91,560 |
2023/11/13 | 7,302 | 7,305 | 7,293 | 7,299 | 96,760 |
2023/11/10 | 7,197 | 7,210 | 7,186 | 7,207 | 266,500 |
2023/11/09 | 7,227 | 7,240 | 7,224 | 7,240 | 45,730 |
2023/11/08 | 7,203 | 7,211 | 7,199 | 7,206 | 42,820 |
2023/11/07 | 7,152 | 7,167 | 7,152 | 7,163 | 71,710 |
2023/11/06 | 7,127 | 7,138 | 7,126 | 7,132 | 56,590 |
2023/11/02 | 7,000 | 7,000 | 6,981 | 6,995 | 59,030 |
2023/11/01 | 6,930 | 6,935 | 6,919 | 6,926 | 69,940 |
2023/10/31 | 6,790 | 6,822 | 6,786 | 6,822 | 40,290 |
2023/10/30 | 6,766 | 6,776 | 6,758 | 6,768 | 69,460 |
2023/10/27 | 6,843 | 6,843 | 6,826 | 6,837 | 111,730 |
2023/10/26 | 6,850 | 6,855 | 6,840 | 6,850 | 208,850 |
2023/10/25 | 6,959 | 6,959 | 6,937 | 6,940 | 20,320 |
2023/10/24 | 6,932 | 6,932 | 6,906 | 6,930 | 30,580 |
2023/10/23 | 6,947 | 6,947 | 6,934 | 6,944 | 93,070 |
2023/10/20 | 6,997 | 7,006 | 6,991 | 7,000 | 15,680 |
2023/10/19 | 7,075 | 7,081 | 7,052 | 7,057 | 52,020 |
2023/10/18 | 7,148 | 7,155 | 7,138 | 7,153 | 26,320 |
2023/10/17 | 7,153 | 7,158 | 7,137 | 7,147 | 47,870 |
2023/10/16 | 7,096 | 7,101 | 7,080 | 7,085 | 30,300 |
2023/10/13 | 7,130 | 7,140 | 7,124 | 7,133 | 14,450 |
2023/10/12 | 7,155 | 7,168 | 7,153 | 7,166 | 43,630 |
2023/10/11 | 7,087 | 7,102 | 7,080 | 7,102 | 121,280 |
2023/10/10 | 7,031 | 7,061 | 7,029 | 7,061 | 31,270 |
2023/10/06 | 6,908 | 6,924 | 6,906 | 6,919 | 31,130 |
2023/10/05 | 6,940 | 6,940 | 6,915 | 6,929 | 68,530 |
2023/10/04 | 6,901 | 6,904 | 6,869 | 6,877 | 41,500 |
2023/10/03 | 7,029 | 7,029 | 7,010 | 7,017 | 19,450 |
2023/10/02 | 7,044 | 7,067 | 7,037 | 7,041 | 111,810 |
2023/09/29 | 7,024 | 7,035 | 7,005 | 7,018 | 65,210 |
2023/09/28 | 7,002 | 7,010 | 6,977 | 6,996 | 42,860 |
2023/09/27 | 6,978 | 6,991 | 6,968 | 6,989 | 76,170 |
2023/09/26 | 7,057 | 7,057 | 7,029 | 7,038 | 14,380 |
2023/09/25 | 7,020 | 7,029 | 7,008 | 7,022 | 20,420 |
2023/09/22 | 6,985 | 7,031 | 6,979 | 7,025 | 47,060 |
2023/09/21 | 7,130 | 7,138 | 7,111 | 7,119 | 47,890 |
2023/09/20 | 7,180 | 7,180 | 7,170 | 7,177 | 46,380 |
2023/09/19 | 7,191 | 7,196 | 7,186 | 7,191 | 40,660 |
2023/09/15 | 7,265 | 7,289 | 7,261 | 7,277 | 91,560 |
2023/09/14 | 7,204 | 7,211 | 7,196 | 7,209 | 80,950 |
2023/09/13 | 7,175 | 7,189 | 7,172 | 7,172 | 29,950 |
2023/09/12 | 7,184 | 7,194 | 7,170 | 7,193 | 40,170 |
2023/09/11 | 7,175 | 7,176 | 7,128 | 7,145 | 20,810 |
2023/09/08 | 7,171 | 7,172 | 7,128 | 7,171 | 26,820 |
2023/09/07 | 7,209 | 7,215 | 7,186 | 7,191 | 22,280 |
2023/09/06 | 7,240 | 7,261 | 7,217 | 7,219 | 34,690 |
2023/09/05 | 7,227 | 7,236 | 7,214 | 7,235 | 31,290 |
2023/09/04 | 7,202 | 7,220 | 7,200 | 7,215 | 38,440 |
2023/09/01 | 7,171 | 7,185 | 7,163 | 7,172 | 41,790 |
2023/08/31 | 7,210 | 7,216 | 7,201 | 7,210 | 108,020 |
2023/08/30 | 7,174 | 7,195 | 7,172 | 7,190 | 70,260 |
2023/08/29 | 7,090 | 7,104 | 7,081 | 7,095 | 24,210 |
2023/08/28 | 7,062 | 7,062 | 7,043 | 7,057 | 66,940 |
2023/08/25 | 6,983 | 6,996 | 6,976 | 6,989 | 26,760 |
2023/08/24 | 7,048 | 7,092 | 7,045 | 7,090 | 56,100 |
2023/08/23 | 6,986 | 7,006 | 6,984 | 7,006 | 29,610 |
2023/08/22 | 7,017 | 7,020 | 7,002 | 7,014 | 22,180 |
2023/08/21 | 6,940 | 6,952 | 6,923 | 6,934 | 31,340 |
2023/08/18 | 6,952 | 6,956 | 6,928 | 6,940 | 216,460 |
2023/08/17 | 7,038 | 7,051 | 7,029 | 7,038 | 53,060 |
2023/08/16 | 7,060 | 7,060 | 7,043 | 7,043 | 27,880 |
2023/08/15 | 7,133 | 7,145 | 7,130 | 7,141 | 39,860 |
2023/08/14 | 7,069 | 7,085 | 7,040 | 7,051 | 61,140 |
2023/08/10 | 7,028 | 7,052 | 7,025 | 7,051 | 61,490 |
2023/08/09 | 7,035 | 7,049 | 7,026 | 7,036 | 11,550 |
2023/08/08 | 7,030 | 7,057 | 7,028 | 7,043 | 209,390 |
2023/08/07 | 6,949 | 6,998 | 6,939 | 6,998 | 89,510 |
2023/08/04 | 7,019 | 7,099 | 7,013 | 7,099 | 39,920 |
2023/08/03 | 7,077 | 7,094 | 7,061 | 7,076 | 96,360 |
2023/08/02 | 7,114 | 7,138 | 7,087 | 7,101 | 56,870 |
2023/08/01 | 7,130 | 7,158 | 7,126 | 7,150 | 48,860 |
2023/07/31 | 7,040 | 7,085 | 7,036 | 7,081 | 67,900 |
2023/07/28 | 6,881 | 7,010 | 6,830 | 6,911 | 167,020 |
2023/07/27 | 6,999 | 7,009 | 6,964 | 7,009 | 233,960 |
2023/07/26 | 7,018 | 7,032 | 7,018 | 7,022 | 37,800 |
2023/07/25 | 7,033 | 7,036 | 7,016 | 7,030 | 31,900 |
2023/07/24 | 7,008 | 7,012 | 6,992 | 6,999 | 25,710 |
2023/07/21 | 6,921 | 6,950 | 6,914 | 6,947 | 33,380 |
2023/07/20 | 6,940 | 6,946 | 6,921 | 6,933 | 49,420 |
2023/07/19 | 6,909 | 6,931 | 6,897 | 6,922 | 19,520 |
2023/07/18 | 6,831 | 6,848 | 6,818 | 6,830 | 17,850 |
2023/07/14 | 6,796 | 6,796 | 6,746 | 6,786 | 24,410 |
2023/07/13 | 6,760 | 6,793 | 6,751 | 6,793 | 22,300 |
2023/07/12 | 6,785 | 6,785 | 6,745 | 6,759 | 23,760 |
2023/07/11 | 6,802 | 6,806 | 6,764 | 6,785 | 17,720 |
2023/07/10 | 6,830 | 6,852 | 6,815 | 6,820 | 53,910 |
2023/07/07 | 6,926 | 6,934 | 6,899 | 6,899 | 38,640 |
2023/07/06 | 7,008 | 7,008 | 6,943 | 6,943 | 28,270 |
2023/07/05 | 7,012 | 7,026 | 7,011 | 7,024 | 18,130 |
2023/07/04 | 7,018 | 7,029 | 7,012 | 7,026 | 23,000 |
2023/07/03 | 7,005 | 7,020 | 6,993 | 7,016 | 38,310 |
2023/06/30 | 6,947 | 6,960 | 6,937 | 6,948 | 22,460 |
2023/06/29 | 6,905 | 6,915 | 6,900 | 6,907 | 29,430 |
2023/06/28 | 6,854 | 6,865 | 6,848 | 6,865 | 24,540 |
2023/06/27 | 6,788 | 6,802 | 6,776 | 6,802 | 50,350 |
2023/06/26 | 6,816 | 6,826 | 6,798 | 6,807 | 20,450 |
2023/06/23 | 6,832 | 6,837 | 6,797 | 6,824 | 26,120 |
2023/06/22 | 6,748 | 6,759 | 6,733 | 6,739 | 45,830 |
2023/06/21 | 6,765 | 6,790 | 6,765 | 6,782 | 17,610 |
2023/06/20 | 6,810 | 6,825 | 6,790 | 6,810 | 55,140 |
2023/06/19 | 6,823 | 6,824 | 6,788 | 6,809 | 52,390 |
2023/06/16 | 6,760 | 6,788 | 6,734 | 6,788 | 47,920 |
2023/06/15 | 6,674 | 6,744 | 6,674 | 6,737 | 212,210 |
2023/06/14 | 6,674 | 6,676 | 6,661 | 6,674 | 52,350 |
2023/06/13 | 6,598 | 6,614 | 6,593 | 6,612 | 27,750 |
2023/06/12 | 6,540 | 6,553 | 6,536 | 6,553 | 18,490 |
2023/06/09 | 6,496 | 6,517 | 6,493 | 6,513 | 21,180 |
2023/06/08 | 6,514 | 6,522 | 6,485 | 6,499 | 50,310 |
2023/06/07 | 6,516 | 6,520 | 6,495 | 6,501 | 13,820 |
2023/06/06 | 6,484 | 6,505 | 6,484 | 6,497 | 27,280 |