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
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

このページの先頭へ