日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/02/24 11,465 11,535 11,460 11,510 7,170
2026/02/20 11,540 11,585 11,530 11,565 4,998
2026/02/19 11,525 11,585 11,515 11,550 25,763
2026/02/18 11,335 11,410 11,330 11,395 9,101
2026/02/17 11,390 11,390 11,255 11,265 18,497
2026/02/16 11,325 11,365 11,320 11,345 5,508
2026/02/13 11,325 11,360 11,290 11,305 40,741
2026/02/12 11,515 11,555 11,475 11,545 29,106
2026/02/10 11,765 11,770 11,685 11,695 8,096
2026/02/09 11,835 11,840 11,740 11,740 36,374
2026/02/06 11,465 11,540 11,420 11,535 40,414
2026/02/05 11,715 11,740 11,655 11,675 13,881
2026/02/04 11,670 11,725 11,660 11,690 10,320
2026/02/03 11,760 11,785 11,750 11,755 31,859
2026/02/02 11,630 11,660 11,460 11,460 34,438
2026/01/30 11,540 11,570 11,510 11,515 24,394
2026/01/29 11,580 11,595 11,520 11,565 9,471
2026/01/28 11,520 11,595 11,520 11,570 25,245
2026/01/27 11,615 11,675 11,595 11,655 36,793
2026/01/26 11,575 11,580 11,480 11,555 45,147
2026/01/23 11,855 11,900 11,845 11,890 18,928
2026/01/22 11,820 11,850 11,805 11,815 33,912
2026/01/21 11,640 11,685 11,635 11,675 23,888
2026/01/20 11,765 11,775 11,735 11,735 26,837
2026/01/19 11,810 11,845 11,740 11,765 45,304
2026/01/16 12,045 12,065 12,030 12,050 80,195
2026/01/15 11,985 12,040 11,975 11,985 36,870
2026/01/14 12,105 12,130 12,085 12,085 36,337
2026/01/13 12,025 12,120 12,015 12,120 51,888
2026/01/09 11,865 11,910 11,865 11,880 35,426
2026/01/08 11,850 11,880 11,775 11,775 28,657
2026/01/07 11,885 11,900 11,850 11,850 66,842
2026/01/06 11,805 11,820 11,795 11,800 27,327
2026/01/05 11,775 11,800 11,770 11,780 32,468
2025/12/30 11,765 11,790 11,755 11,775 21,339
2025/12/29 11,845 11,850 11,810 11,830 22,468
2025/12/26 11,810 11,855 11,810 11,815 36,720
2025/12/25 11,750 11,800 11,750 11,795 15,314
2025/12/24 11,775 11,790 11,730 11,735 20,674
2025/12/23 11,785 11,785 11,700 11,700 20,413
2025/12/22 11,790 11,795 11,760 11,760 37,363
2025/12/19 11,510 11,595 11,505 11,595 8,664
2025/12/18 11,425 11,465 11,415 11,430 9,254
2025/12/17 11,485 11,540 11,450 11,530 8,647
2025/12/16 11,540 11,540 11,460 11,465 12,117
2025/12/15 11,615 11,650 11,580 11,600 31,278
2025/12/12 11,715 11,750 11,710 11,740 39,693
2025/12/11 11,695 11,695 11,595 11,645 29,672
2025/12/10 11,710 11,720 11,690 11,710 28,126
2025/12/09 11,670 11,685 11,650 11,665 33,686
2025/12/08 11,650 11,670 11,625 11,660 11,833
2025/12/05 11,605 11,635 11,580 11,580 17,482
2025/12/04 11,605 11,635 11,600 11,630 34,762
2025/12/03 11,600 11,640 11,600 11,635 15,261
2025/12/02 11,585 11,595 11,555 11,580 16,300
2025/12/01 11,645 11,650 11,520 11,535 23,269
2025/11/28 11,640 11,660 11,630 11,655 20,962
2025/11/27 11,620 11,630 11,590 11,610 29,234
2025/11/26 11,535 11,570 11,520 11,570 55,076
2025/11/25 11,485 11,490 11,445 11,445 26,191
2025/11/21 11,255 11,290 11,235 11,250 48,194
2025/11/20 11,495 11,595 11,485 11,595 43,445
2025/11/19 11,240 11,255 11,170 11,185 31,612
2025/11/18 11,320 11,330 11,190 11,230 46,624
2025/11/17 11,380 11,430 11,350 11,400 33,768
2025/11/14 11,385 11,395 11,325 11,370 31,764
2025/11/13 11,540 11,610 11,535 11,595 52,243
2025/11/12 11,510 11,585 11,510 11,580 18,165
2025/11/11 11,495 11,525 11,460 11,460 13,582
2025/11/10 11,345 11,395 11,315 11,385 34,921
2025/11/07 11,240 11,280 11,200 11,265 34,923
2025/11/06 11,440 11,445 11,370 11,370 69,760
2025/11/05 11,330 11,350 11,215 11,350 51,723
2025/11/04 11,515 11,525 11,370 11,385 97,125
2025/10/31 11,525 11,545 11,505 11,535 31,040
2025/10/30 11,475 11,555 11,440 11,495 45,629
2025/10/29 11,410 11,490 11,390 11,470 29,879
2025/10/28 11,455 11,455 11,370 11,375 73,537
2025/10/27 11,415 11,505 11,380 11,490 62,271
2025/10/24 11,225 11,290 11,215 11,280 27,651
2025/10/23 11,090 11,165 11,080 11,145 89,263
2025/10/22 11,150 11,180 11,120 11,165 18,727
2025/10/21 11,085 11,130 11,060 11,130 16,386
2025/10/20 10,970 11,015 10,945 10,990 17,864
2025/10/17 10,830 10,860 10,750 10,765 22,313
2025/10/16 10,990 11,010 10,940 10,995 13,028
2025/10/15 10,995 11,010 10,965 11,010 77,340
2025/10/14 11,055 11,105 10,915 10,965 103,102
2025/10/10 11,260 11,260 11,215 11,255 35,405
2025/10/09 11,260 11,275 11,220 11,270 18,037
2025/10/08 11,120 11,185 11,120 11,155 44,272
2025/10/07 11,035 11,060 11,035 11,040 10,107
2025/10/06 10,975 11,050 10,965 11,040 43,657
2025/10/03 10,785 10,850 10,785 10,840 16,650
2025/10/02 10,765 10,785 10,760 10,760 20,944
2025/10/01 10,765 10,770 10,655 10,655 16,631
2025/09/30 10,790 10,810 10,760 10,760 17,249
2025/09/29 10,835 10,840 10,800 10,805 19,548
2025/09/26 10,790 10,810 10,770 10,810 25,723
2025/09/25 10,775 10,785 10,750 10,750 8,681
2025/09/24 10,725 10,765 10,700 10,750 10,586
2025/09/22 10,735 10,775 10,735 10,735 21,453
2025/09/19 10,715 10,810 10,645 10,660 34,731
2025/09/18 10,605 10,650 10,595 10,640 28,721
2025/09/17 10,555 10,565 10,525 10,525 23,631
2025/09/16 10,620 10,640 10,585 10,585 100,666
2025/09/12 10,580 10,595 10,560 10,570 13,808
2025/09/11 10,495 10,525 10,495 10,515 14,777
2025/09/10 10,475 10,495 10,460 10,460 35,585
2025/09/09 10,440 10,455 10,410 10,410 21,544
2025/09/08 10,500 10,520 10,465 10,480 28,117
2025/09/05 10,520 10,530 10,500 10,515 20,346
2025/09/04 10,385 10,430 10,385 10,415 13,715
2025/09/03 10,400 10,420 10,380 10,380 11,769
2025/09/02 10,350 10,410 10,350 10,380 46,829
2025/09/01 10,385 10,395 10,310 10,310 10,646
2025/08/29 10,400 10,415 10,380 10,380 17,538
2025/08/28 10,375 10,395 10,365 10,365 31,568
2025/08/27 10,395 10,430 10,385 10,400 24,236
2025/08/26 10,380 10,380 10,275 10,335 42,926
2025/08/25 10,375 10,395 10,350 10,350 14,977
2025/08/22 10,315 10,325 10,280 10,280 44,092
2025/08/21 10,260 10,285 10,245 10,260 33,958
2025/08/20 10,310 10,315 10,245 10,245 35,456
2025/08/19 10,390 10,395 10,330 10,330 11,242
2025/08/18 10,350 10,380 10,350 10,350 11,491
2025/08/15 10,400 10,405 10,380 10,380 37,348
2025/08/14 10,360 10,360 10,280 10,280 20,200
2025/08/13 10,380 10,400 10,360 10,370 27,537
2025/08/12 10,285 10,320 10,280 10,310 23,603
2025/08/08 10,150 10,205 10,150 10,185 41,512
2025/08/07 10,185 10,230 10,185 10,195 34,234
2025/08/06 10,100 10,155 10,100 10,150 125,643
2025/08/05 10,125 10,165 10,110 10,150 60,382
2025/08/04 10,015 10,085 10,010 10,080 29,998
2025/08/01 10,395 10,410 10,350 10,355 30,694
2025/07/31 10,405 10,430 10,395 10,400 28,549
2025/07/30 10,295 10,305 10,265 10,275 10,525
2025/07/29 10,335 10,350 10,320 10,320 15,196
2025/07/28 10,310 10,355 10,300 10,355 65,291
2025/07/25 10,210 10,245 10,195 10,205 70,797
2025/07/24 10,145 10,155 10,105 10,130 7,033
2025/07/23 10,105 10,135 10,050 10,115 53,539
2025/07/22 10,125 10,150 10,120 10,135 8,484
2025/07/18 10,180 10,230 10,180 10,220 26,446
2025/07/17 10,070 10,150 10,070 10,150 20,821
2025/07/16 10,080 10,120 10,080 10,080 13,695
2025/07/15 10,070 10,120 10,050 10,105 41,621
2025/07/14 9,993 9,997 9,952 9,961 15,623
2025/07/11 10,005 10,035 9,950 10,015 26,119
2025/07/10 9,954 9,954 9,918 9,933 11,624
2025/07/09 9,946 9,963 9,930 9,940 72,284
2025/07/08 9,879 9,924 9,870 9,911 19,580
2025/07/07 9,834 9,863 9,807 9,856 16,084
2025/07/04 9,864 9,874 9,818 9,818 27,165
2025/07/03 9,730 9,764 9,726 9,753 22,951
2025/07/02 9,679 9,726 9,675 9,723 29,004
2025/07/01 9,701 9,706 9,669 9,679 24,262
2025/06/30 9,723 9,742 9,695 9,717 14,099
2025/06/27 9,670 9,685 9,645 9,673 18,980
2025/06/26 9,607 9,622 9,593 9,604 40,237
2025/06/25 9,606 9,625 9,579 9,621 34,809
2025/06/24 9,619 9,620 9,573 9,602 76,056
2025/06/23 9,456 9,542 9,444 9,542 40,948
2025/06/20 9,421 9,451 9,410 9,446 17,112
2025/06/19 9,425 9,433 9,366 9,421 27,604
2025/06/18 9,452 9,471 9,434 9,458 19,814
2025/06/17 9,434 9,491 9,433 9,472 40,451
2025/06/16 9,408 9,416 9,381 9,408 20,358
2025/06/13 9,356 9,356 9,234 9,290 74,731
2025/06/12 9,432 9,437 9,372 9,389 29,138
2025/06/11 9,505 9,515 9,481 9,508 16,661
2025/06/10 9,441 9,529 9,414 9,429 15,667
2025/06/09 9,431 9,444 9,397 9,405 13,993
2025/06/06 9,273 9,329 9,273 9,318 10,069
2025/06/05 9,260 9,288 9,251 9,282 22,453
2025/06/04 9,350 9,371 9,325 9,347 29,217
2025/06/03 9,175 9,216 9,170 9,177 56,657
2025/06/02 9,206 9,206 9,140 9,155 13,048
2025/05/30 9,209 9,250 9,176 9,232 29,980
2025/05/29 9,483 9,513 9,451 9,465 46,571
2025/05/28 9,279 9,320 9,259 9,277 14,127
2025/05/27 9,095 9,133 9,045 9,130 5,044
2025/05/26 9,080 9,108 9,060 9,108 9,165
2025/05/23 9,140 9,152 9,085 9,100 11,755
2025/05/22 9,130 9,137 9,098 9,098 18,245
2025/05/21 9,309 9,315 9,223 9,223 6,207
2025/05/20 9,402 9,435 9,315 9,315 27,129
2025/05/19 9,343 9,345 9,297 9,301 23,758
2025/05/16 9,357 9,359 9,304 9,341 17,769
2025/05/15 9,363 9,373 9,307 9,315 18,583
2025/05/14 9,433 9,441 9,394 9,404 20,890
2025/05/13 9,396 9,396 9,340 9,363 41,100
2025/05/12 9,074 9,120 9,066 9,119 72,616
2025/05/09 8,976 8,990 8,947 8,951 24,030
2025/05/08 8,794 8,883 8,777 8,883 11,628
2025/05/07 8,779 8,800 8,730 8,730 24,231
2025/05/02 8,827 8,933 8,822 8,869 45,861
2025/05/01 8,713 8,813 8,708 8,806 42,571
2025/04/30 8,570 8,586 8,545 8,579 24,736

このページの先頭へ