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 |