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
2026/06/17 13,105 13,125 13,105 13,110 11,085
2026/06/16 13,135 13,245 13,115 13,150 21,809
2026/06/15 13,010 13,090 13,010 13,090 38,826
2026/06/12 12,885 12,895 12,850 12,875 14,209
2026/06/11 12,625 12,735 12,610 12,725 17,428
2026/06/10 12,835 12,855 12,785 12,815 17,976
2026/06/09 12,870 12,925 12,840 12,915 13,240
2026/06/08 12,870 12,905 12,840 12,885 28,710
2026/06/05 13,135 13,140 13,085 13,100 7,706
2026/06/04 13,065 13,090 13,050 13,090 29,918
2026/06/03 13,220 13,225 13,180 13,180 15,472
2026/06/02 13,145 13,150 13,105 13,145 43,228
2026/06/01 13,130 13,170 13,130 13,170 24,271
2026/05/29 13,080 13,105 13,065 13,100 25,285
2026/05/28 13,030 13,050 12,975 13,020 24,196
2026/05/27 13,010 13,025 12,995 13,000 11,257
2026/05/26 13,000 13,000 12,965 12,990 32,449
2026/05/25 12,975 13,025 12,965 13,025 26,522
2026/05/22 12,875 12,910 12,870 12,905 30,475
2026/05/21 12,765 12,835 12,755 12,815 29,307
2026/05/20 12,710 12,720 12,665 12,720 13,885
2026/05/19 12,770 12,795 12,720 12,760 17,691
2026/05/18 12,745 12,745 12,685 12,690 27,770
2026/05/15 12,885 12,900 12,805 12,810 20,600
2026/05/14 12,775 12,790 12,735 12,785 20,515
2026/05/13 12,635 12,695 12,635 12,695 19,230
2026/05/12 12,645 12,660 12,585 12,640 66,043
2026/05/11 12,555 12,600 12,555 12,590 36,136
2026/05/08 12,485 12,525 12,485 12,525 51,517
2026/05/07 12,505 12,605 12,450 12,480 27,208
2026/05/01 12,300 12,340 12,300 12,335 20,074
2026/04/30 12,445 12,465 12,385 12,410 20,045
2026/04/28 12,415 12,525 12,370 12,380 11,150
2026/04/27 12,370 12,400 12,360 12,385 31,629
2026/04/24 12,335 12,350 12,310 12,325 9,969
2026/04/23 12,330 12,335 12,250 12,320 24,091
2026/04/22 12,265 12,280 12,255 12,260 18,973
2026/04/21 12,260 12,285 12,260 12,285 21,148
2026/04/20 12,205 12,215 12,190 12,210 32,373
2026/04/17 12,155 12,185 12,155 12,185 46,629
2026/04/16 12,110 12,135 12,090 12,135 19,350
2026/04/15 12,000 12,030 11,995 12,010 32,689
2026/04/14 11,890 11,900 11,875 11,890 17,461
2026/04/13 11,685 11,735 11,670 11,735 7,537
2026/04/10 11,750 11,790 11,750 11,780 15,745
2026/04/09 11,655 11,670 11,630 11,665 30,439
2026/04/08 11,640 11,670 11,605 11,645 59,671
2026/04/07 11,430 11,450 11,395 11,405 5,539
2026/04/06 11,330 11,405 11,330 11,405 4,820
2026/04/03 11,365 11,400 11,365 11,380 7,127
2026/03/27 11,265 11,285 11,230 11,285 13,649
2026/03/26 11,375 11,405 11,345 11,360 10,728
2026/03/25 11,360 11,385 11,345 11,375 7,886
2026/03/24 11,330 11,330 11,240 11,295 42,642
2026/03/23 11,200 11,240 11,190 11,210 18,759
2026/03/19 11,465 11,490 11,445 11,450 11,110
2026/03/18 11,560 11,620 11,560 11,615 6,282
2026/03/17 11,525 11,560 11,515 11,520 6,920
2026/03/16 11,495 11,535 11,495 11,510 18,556
2026/03/13 11,520 11,570 11,495 11,535 6,310
2026/03/12 11,595 11,595 11,550 11,580 27,789
2026/03/11 11,635 11,690 11,635 11,635 20,459
2026/03/10 11,575 11,595 11,560 11,590 11,860
2026/03/09 11,365 11,415 11,320 11,415 20,703
2026/03/06 11,665 11,710 11,650 11,690 3,533
2026/03/05 11,680 11,730 11,635 11,640 16,155
2026/03/04 11,625 11,655 11,550 11,565 15,469
2026/03/03 11,700 11,710 11,620 11,625 18,045
2026/03/02 11,550 11,600 11,525 11,565 16,036
2026/02/27 11,620 11,640 11,600 11,615 9,279
2026/02/26 11,735 11,750 11,700 11,700 17,547
2026/02/25 11,640 11,650 11,610 11,620 16,444
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

このページの先頭へ