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
2011/12/30 1,045 1,045 1,039 1,039 440
2011/12/29 1,045 1,045 1,039 1,042 670
2011/12/28 1,050 1,050 1,040 1,040 2,930
2011/12/27 1,050 1,054 1,046 1,047 1,380
2011/12/26 1,049 1,078 1,045 1,048 10,110
2011/12/22 1,030 1,030 1,030 1,030 90
2011/12/21 1,037 1,037 1,022 1,022 860
2011/12/20 1,012 1,012 1,012 1,012 40
2011/12/19 1,014 1,014 1,003 1,004 860
2011/12/16 1,012 1,012 1,012 1,012 140
2011/12/15 1,010 1,010 1,001 1,001 3,240
2011/12/14 1,015 1,021 1,015 1,021 1,760
2011/12/13 1,021 1,028 1,019 1,028 600
2011/12/12 1,039 1,043 1,033 1,037 4,550
2011/12/09 1,015 1,031 1,015 1,015 9,760
2011/12/08 1,038 1,039 1,038 1,038 440
2011/12/07 1,034 1,050 1,032 1,044 1,960
2011/12/06 1,036 1,036 1,036 1,036 290
2011/12/05 1,039 1,043 1,032 1,043 1,370
2011/12/02 1,021 1,035 1,021 1,032 22,940
2011/12/01 1,019 1,030 1,019 1,021 15,740
2011/11/30 990 990 987 988 320
2011/11/29 992 994 988 994 1,660
2011/11/28 965 977 965 973 9,360
2011/11/25 949 958 949 955 800
2011/11/24 960 979 955 959 32,870
2011/11/22 979 988 970 981 2,430
2011/11/21 982 997 982 984 61,100
2011/11/18 996 1,002 993 995 20,930
2011/11/17 1,012 1,015 1,006 1,013 19,030
2011/11/16 1,034 1,034 1,017 1,017 16,460
2011/11/15 1,030 1,030 1,026 1,027 37,710
2011/11/14 1,039 1,042 1,035 1,035 4,670
2011/11/11 1,029 1,035 1,017 1,026 52,010
2011/11/10 1,013 1,042 1,011 1,025 54,110
2011/11/09 1,046 1,049 1,038 1,048 52,580
2011/11/08 1,039 1,043 1,034 1,042 4,410
2011/11/07 1,020 1,040 1,015 1,034 40,650
2011/11/04 1,031 1,031 1,011 1,020 10,820
2011/11/02 981 1,003 981 1,001 17,970
2011/11/01 1,022 1,030 1,015 1,015 25,300
2011/10/31 1,028 1,050 1,020 1,045 34,660
2011/10/28 1,036 1,036 1,003 1,010 41,900
2011/10/27 1,005 1,014 993 1,006 16,150
2011/10/26 985 1,014 985 1,008 3,510
2011/10/25 1,018 1,018 1,000 1,007 940
2011/10/24 985 1,010 985 1,010 12,150
2011/10/21 980 980 974 979 800
2011/10/20 983 983 973 974 640
2011/10/19 984 988 974 974 1,300
2011/10/18 983 983 969 971 720
2011/10/17 987 990 981 990 2,540
2011/10/14 967 976 967 975 740
2011/10/13 977 977 967 971 500
2011/10/12 971 971 962 964 1,110
2011/10/11 954 969 954 964 870
2011/10/07 934 944 934 940 820
2011/10/06 913 921 913 919 3,310
2011/10/05 909 909 900 900 970
2011/10/04 900 900 894 895 5,320
2011/10/03 935 935 925 926 1,000
2011/09/30 947 947 933 933 2,630
2011/09/29 937 947 933 947 1,730
2011/09/28 941 945 941 942 1,470
2011/09/27 936 939 935 936 840
2011/09/26 925 938 919 919 2,790
2011/09/22 949 953 941 946 1,850
2011/09/21 966 978 955 974 3,240
2011/09/20 977 977 966 975 470
2011/09/16 987 987 985 985 510
2011/09/15 975 975 962 971 790
2011/09/14 974 974 952 952 950
2011/09/13 983 991 961 975 8,550
2011/09/12 964 970 940 959 2,660
2011/09/09 979 984 974 984 710
2011/09/08 985 985 984 984 1,070
2011/09/07 969 970 959 969 1,750
2011/09/06 950 950 939 940 9,920
2011/09/05 968 968 954 954 1,820
2011/09/02 990 990 971 979 1,380
2011/09/01 990 1,006 990 999 2,100
2011/08/31 982 990 982 990 2,980
2011/08/30 982 986 982 984 1,920
2011/08/29 967 967 965 965 2,020
2011/08/26 965 970 955 960 1,950
2011/08/25 965 969 960 965 7,880
2011/08/24 950 950 936 939 710
2011/08/23 913 948 913 937 2,730
2011/08/22 932 932 915 915 4,400
2011/08/19 940 943 920 933 8,570
2011/08/18 968 968 960 963 3,170
2011/08/17 980 980 969 974 700
2011/08/16 979 980 974 974 2,610
2011/08/15 980 980 962 971 900
2011/08/12 970 970 945 945 2,800
2011/08/11 928 941 924 935 9,990
2011/08/10 982 982 952 965 8,420
2011/08/09 951 951 900 918 25,060
2011/08/08 1,021 1,021 978 980 21,000
2011/08/05 1,045 1,045 1,036 1,045 6,690
2011/08/04 1,070 1,074 1,061 1,071 4,580
2011/08/03 1,067 1,077 1,055 1,060 6,230
2011/08/02 1,086 1,099 1,086 1,094 2,620
2011/08/01 1,122 1,130 1,104 1,118 10,690
2011/07/29 1,070 1,075 1,062 1,062 2,540
2011/07/28 1,106 1,106 1,077 1,085 2,310
2011/07/27 1,124 1,127 1,107 1,110 1,350
2011/07/26 1,113 1,115 1,112 1,115 580
2011/07/25 1,125 1,125 1,114 1,114 1,420
2011/07/22 1,122 1,125 1,122 1,123 440
2011/07/21 1,119 1,119 1,110 1,110 650
2011/07/20 1,120 1,120 1,110 1,111 2,390
2011/07/19 1,098 1,099 1,081 1,095 3,470
2011/07/15 1,100 1,108 1,097 1,097 6,990
2011/07/14 1,114 1,114 1,105 1,110 4,550
2011/07/13 1,119 1,120 1,108 1,119 2,830
2011/07/12 1,134 1,134 1,120 1,120 2,160
2011/07/11 1,147 1,148 1,144 1,144 2,300
2011/07/08 1,162 1,163 1,161 1,162 810
2011/07/07 1,148 1,152 1,148 1,151 1,190
2011/07/06 1,137 1,195 1,128 1,148 6,130
2011/07/05 1,127 1,133 1,126 1,131 3,930
2011/07/04 1,129 1,139 1,129 1,135 6,260
2011/07/01 1,125 1,132 1,118 1,118 4,200
2011/06/30 1,120 1,120 1,118 1,118 2,760
2011/06/29 1,119 1,119 1,114 1,114 650
2011/06/28 1,094 1,099 1,094 1,099 790
2011/06/27 1,089 1,089 1,082 1,085 490
2011/06/24 1,097 1,100 1,096 1,100 4,340
2011/06/23 1,097 1,098 1,095 1,095 2,250
2011/06/22 1,099 1,102 1,099 1,102 5,550
2011/06/21 1,077 1,094 1,077 1,094 1,300
2011/06/20 1,094 1,094 1,084 1,084 3,510
2011/06/17 1,085 1,090 1,085 1,090 20
2011/06/16 1,097 1,097 1,085 1,088 480
2011/06/15 1,099 1,100 1,099 1,100 750
2011/06/14 1,088 1,088 1,082 1,088 2,130
2011/06/13 1,097 1,097 1,088 1,088 6,080
2011/06/10 1,109 1,109 1,099 1,099 2,060
2011/06/09 1,104 1,104 1,096 1,096 1,030
2011/06/08 1,107 1,118 1,096 1,104 2,230
2011/06/07 1,114 1,120 1,090 1,100 5,190
2011/06/06 1,122 1,122 1,115 1,121 2,090
2011/06/03 1,122 1,130 1,122 1,124 2,490
2011/06/02 1,135 1,139 1,127 1,132 960
2011/06/01 1,150 1,151 1,150 1,150 1,840
2011/05/31 1,134 1,154 1,134 1,143 1,260
2011/05/30 1,131 1,136 1,131 1,135 440
2011/05/27 1,130 1,132 1,130 1,132 410
2011/05/26 1,129 1,145 1,128 1,129 950
2011/05/25 1,144 1,144 1,129 1,129 460
2011/05/24 1,142 1,147 1,134 1,147 360
2011/05/23 1,129 1,158 1,129 1,135 1,460
2011/05/20 1,151 1,161 1,147 1,157 2,360
2011/05/19 1,152 1,154 1,150 1,151 790
2011/05/18 1,139 1,139 1,132 1,139 900
2011/05/17 1,125 1,133 1,124 1,131 890
2011/05/16 1,139 1,139 1,126 1,132 530
2011/05/13 1,140 1,144 1,140 1,144 120
2011/05/12 1,143 1,143 1,135 1,141 190
2011/05/11 1,145 1,149 1,145 1,149 1,240
2011/05/10 1,134 1,135 1,132 1,135 880
2011/05/09 1,134 1,143 1,134 1,135 2,470
2011/05/06 1,144 1,147 1,125 1,132 3,480
2011/05/02 1,169 1,169 1,161 1,163 3,100
2011/04/28 1,155 1,166 1,155 1,161 670
2011/04/27 1,165 1,165 1,151 1,159 560
2011/04/26 1,155 1,156 1,149 1,149 560
2011/04/25 1,157 1,162 1,157 1,160 420
2011/04/22 1,154 1,154 1,152 1,152 240
2011/04/21 1,159 1,166 1,154 1,154 3,040
2011/04/20 1,144 1,154 1,144 1,148 1,900
2011/04/19 1,146 1,150 1,132 1,132 6,070
2011/04/18 1,157 1,157 1,157 1,157 40
2011/04/15 1,167 1,167 1,148 1,150 3,590
2011/04/14 1,160 1,160 1,155 1,160 520
2011/04/13 1,165 1,167 1,160 1,167 3,560
2011/04/12 1,188 1,194 1,183 1,188 1,150
2011/04/11 1,208 1,209 1,193 1,205 980
2011/04/08 1,197 1,199 1,195 1,198 2,840
2011/04/07 1,198 1,210 1,197 1,197 6,040
2011/04/06 1,187 1,192 1,187 1,192 1,850
2011/04/05 1,180 1,182 1,180 1,182 1,370
2011/04/04 1,175 1,180 1,175 1,175 4,560
2011/04/01 1,164 1,164 1,156 1,163 700
2011/03/31 1,147 1,160 1,141 1,159 10,040
2011/03/30 1,133 1,146 1,133 1,145 1,810
2011/03/29 1,130 1,130 1,119 1,129 2,010
2011/03/28 1,108 1,124 1,108 1,124 510
2011/03/25 1,120 1,120 1,095 1,119 1,330
2011/03/24 1,096 1,107 1,096 1,107 1,080
2011/03/23 1,110 1,110 1,096 1,096 2,260
2011/03/22 1,117 1,117 1,094 1,112 3,530
2011/03/18 1,040 1,090 1,039 1,090 8,570
2011/03/17 1,080 1,080 990 1,059 5,980
2011/03/16 1,111 1,111 1,074 1,103 2,430
2011/03/15 1,125 1,142 960 1,079 2,870
2011/03/14 1,092 1,160 1,092 1,100 1,750
2011/03/11 1,118 1,136 1,118 1,122 1,310
2011/03/10 1,162 1,162 1,144 1,144 3,590
2011/03/09 1,155 1,160 1,155 1,155 1,370
2011/03/08 1,140 1,140 1,139 1,140 1,570
2011/03/07 1,148 1,148 1,143 1,143 970
2011/03/04 1,147 1,158 1,127 1,152 1,660
2011/03/03 1,137 1,137 1,120 1,137 1,600
2011/03/02 1,140 1,140 1,124 1,124 2,550
2011/03/01 1,143 1,150 1,136 1,149 180
2011/02/28 1,145 1,145 1,131 1,132 3,860
2011/02/25 1,137 1,139 1,126 1,139 2,360
2011/02/24 1,138 1,140 1,119 1,135 4,770
2011/02/23 1,166 1,166 1,145 1,146 1,690
2011/02/22 1,180 1,188 1,150 1,173 4,930
2011/02/21 1,185 1,190 1,178 1,179 1,700
2011/02/18 1,187 1,189 1,162 1,162 1,940
2011/02/17 1,179 1,179 1,174 1,177 1,300
2011/02/16 1,175 1,177 1,173 1,173 640
2011/02/15 1,174 1,175 1,169 1,173 1,740
2011/02/14 1,193 1,193 1,165 1,170 3,540
2011/02/10 1,196 1,196 1,172 1,172 2,880
2011/02/09 1,172 1,198 1,169 1,172 1,980
2011/02/08 1,161 1,186 1,159 1,172 2,810
2011/02/07 1,214 1,214 1,146 1,151 27,860
2011/02/04 1,114 1,129 1,114 1,124 550
2011/02/03 1,121 1,121 1,118 1,118 150
2011/02/02 1,117 1,123 1,111 1,117 1,400
2011/02/01 1,109 1,110 1,109 1,109 170
2011/01/31 1,115 1,115 1,100 1,112 2,880
2011/01/28 1,128 1,132 1,120 1,122 890
2011/01/27 1,118 1,118 1,114 1,116 420
2011/01/26 1,116 1,124 1,115 1,115 350
2011/01/25 1,119 1,119 1,119 1,119 110
2011/01/24 1,119 1,119 1,111 1,119 2,230
2011/01/21 1,140 1,140 1,116 1,120 2,210
2011/01/20 1,129 1,131 1,119 1,127 6,590
2011/01/19 1,148 1,148 1,130 1,130 3,560
2011/01/18 1,137 1,137 1,125 1,130 2,940
2011/01/17 1,133 1,133 1,120 1,125 9,510
2011/01/14 1,139 1,139 1,125 1,130 2,160
2011/01/13 1,141 1,142 1,130 1,135 2,270
2011/01/12 1,125 1,125 1,110 1,120 2,330
2011/01/11 1,124 1,124 1,107 1,110 2,800
2011/01/07 1,126 1,126 1,120 1,121 350
2011/01/06 1,129 1,131 1,121 1,122 4,900
2011/01/05 1,119 1,119 1,100 1,100 2,070
2011/01/04 1,117 1,117 1,107 1,107 430

このページの先頭へ