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
2014/12/30 2,754 2,754 2,742 2,748 10,160
2014/12/29 2,773 2,774 2,740 2,748 12,170
2014/12/26 2,770 2,771 2,753 2,765 10,720
2014/12/25 2,766 2,775 2,751 2,770 17,070
2014/12/24 2,741 2,770 2,738 2,762 53,020
2014/12/22 2,716 2,729 2,706 2,720 36,140
2014/12/19 2,711 2,711 2,671 2,702 38,880
2014/12/18 2,624 2,633 2,601 2,615 78,100
2014/12/17 2,541 2,542 2,530 2,536 56,650
2014/12/16 2,598 2,598 2,554 2,567 36,780
2014/12/15 2,610 2,630 2,604 2,630 16,360
2014/12/12 2,676 2,678 2,650 2,663 32,980
2014/12/11 2,601 2,632 2,548 2,632 45,380
2014/12/10 2,683 2,688 2,652 2,669 29,080
2014/12/09 2,726 2,744 2,710 2,719 27,360
2014/12/08 2,807 2,807 2,764 2,776 37,750
2014/12/05 2,737 2,738 2,728 2,731 11,780
2014/12/04 2,740 2,745 2,704 2,738 16,240
2014/12/03 2,698 2,719 2,689 2,710 54,150
2014/12/02 2,669 2,679 2,651 2,679 43,640
2014/12/01 2,688 2,688 2,671 2,687 24,310
2014/11/28 2,678 2,697 2,675 2,697 8,420
2014/11/27 2,675 2,679 2,663 2,670 8,410
2014/11/26 2,663 2,675 2,661 2,673 13,530
2014/11/25 2,658 2,670 2,658 2,667 20,630
2014/11/21 2,648 2,648 2,626 2,640 15,100
2014/11/20 2,646 2,646 2,634 2,640 8,220
2014/11/19 2,600 2,615 2,600 2,610 11,900
2014/11/18 2,589 2,595 2,588 2,595 8,490
2014/11/17 2,594 2,595 2,550 2,560 27,410
2014/11/14 2,576 2,580 2,530 2,577 13,610
2014/11/13 2,568 2,577 2,553 2,576 8,470
2014/11/12 2,570 2,579 2,553 2,568 11,330
2014/11/11 2,552 2,560 2,538 2,550 8,690
2014/11/10 2,545 2,545 2,510 2,530 12,230
2014/11/07 2,542 2,559 2,541 2,557 14,100
2014/11/06 2,518 2,544 2,505 2,515 14,810
2014/11/05 2,474 2,510 2,474 2,505 11,420
2014/11/04 2,442 2,558 2,442 2,480 39,720
2014/10/31 2,366 2,423 2,361 2,407 19,340
2014/10/30 2,335 2,348 2,335 2,348 7,480
2014/10/29 2,345 2,345 2,325 2,335 5,980
2014/10/28 2,304 2,317 2,301 2,306 3,460
2014/10/27 2,315 2,315 2,304 2,311 5,550
2014/10/24 2,300 2,305 2,275 2,282 14,990
2014/10/23 2,269 2,276 2,264 2,271 12,070
2014/10/22 2,276 2,286 2,266 2,282 7,650
2014/10/21 2,234 2,244 2,200 2,215 20,570
2014/10/20 2,221 2,227 2,216 2,224 26,860
2014/10/17 2,170 2,177 2,153 2,157 25,190
2014/10/16 2,167 2,169 2,150 2,167 41,980
2014/10/15 2,231 2,231 2,190 2,213 29,710
2014/10/14 2,201 2,249 2,200 2,238 31,540
2014/10/10 2,269 2,279 2,265 2,275 25,300
2014/10/09 2,326 2,342 2,305 2,319 3,750
2014/10/08 2,290 2,300 2,285 2,300 25,090
2014/10/07 2,335 2,347 2,324 2,334 9,780
2014/10/06 2,357 2,357 2,341 2,345 7,060
2014/10/03 2,297 2,323 2,292 2,323 7,750
2014/10/02 2,300 2,310 2,294 2,296 20,190
2014/10/01 2,350 2,352 2,330 2,347 9,880
2014/09/30 2,350 2,350 2,334 2,348 31,580
2014/09/29 2,358 2,367 2,345 2,350 25,170
2014/09/26 2,333 2,347 2,330 2,345 14,770
2014/09/25 2,375 2,378 2,357 2,361 4,560
2014/09/24 2,340 2,356 2,333 2,344 5,750
2014/09/22 2,388 2,395 2,366 2,369 8,270
2014/09/19 2,375 2,397 2,369 2,390 9,950
2014/09/18 2,348 2,364 2,347 2,362 7,700
2014/09/17 2,325 2,325 2,318 2,322 2,230
2014/09/16 2,317 2,317 2,295 2,308 8,290
2014/09/12 2,320 2,325 2,317 2,325 3,190
2014/09/11 2,300 2,315 2,300 2,307 12,250
2014/09/10 2,283 2,299 2,282 2,299 4,020
2014/09/09 2,298 2,300 2,292 2,295 2,320
2014/09/08 2,293 2,293 2,283 2,284 7,130
2014/09/05 2,290 2,290 2,274 2,282 6,530
2014/09/04 2,279 2,282 2,272 2,274 8,710
2014/09/03 2,286 2,287 2,271 2,282 5,880
2014/09/02 2,256 2,275 2,255 2,268 5,620
2014/09/01 2,260 2,260 2,253 2,256 1,720
2014/08/29 2,240 2,251 2,239 2,242 1,980
2014/08/28 2,255 2,255 2,240 2,240 3,870
2014/08/27 2,260 2,260 2,244 2,255 5,080
2014/08/26 2,258 2,259 2,238 2,246 6,890
2014/08/25 2,231 2,257 2,230 2,257 10,860
2014/08/22 2,227 2,236 2,227 2,230 9,700
2014/08/21 2,222 2,230 2,222 2,224 7,540
2014/08/20 2,196 2,205 2,191 2,205 11,620
2014/08/19 2,182 2,189 2,169 2,185 15,680
2014/08/18 2,173 2,173 2,166 2,167 1,240
2014/08/15 2,167 2,174 2,164 2,173 3,850
2014/08/14 2,150 2,162 2,150 2,156 2,640
2014/08/13 2,137 2,144 2,134 2,144 2,810
2014/08/12 2,144 2,144 2,137 2,138 1,310
2014/08/11 2,140 2,140 2,132 2,138 10,770
2014/08/08 2,110 2,110 2,082 2,092 23,830
2014/08/07 2,124 2,124 2,115 2,123 7,640
2014/08/06 2,132 2,133 2,121 2,129 13,670
2014/08/05 2,151 2,151 2,140 2,140 10,620
2014/08/04 2,150 2,152 2,136 2,145 15,450
2014/08/01 2,158 2,160 2,150 2,158 10,790
2014/07/31 2,182 2,186 2,180 2,181 3,130
2014/07/30 2,175 2,175 2,168 2,172 2,980
2014/07/29 2,173 2,180 2,170 2,175 2,280
2014/07/28 2,175 2,175 2,166 2,168 2,190
2014/07/25 2,176 2,178 2,176 2,178 3,890
2014/07/24 2,175 2,179 2,169 2,172 1,750
2014/07/23 2,174 2,174 2,170 2,173 2,800
2014/07/22 2,157 2,171 2,157 2,170 3,540
2014/07/18 2,142 2,146 2,131 2,141 21,010
2014/07/17 2,174 2,177 2,169 2,169 2,950
2014/07/16 2,173 2,173 2,170 2,170 3,830
2014/07/15 2,172 2,177 2,170 2,176 4,080
2014/07/14 2,159 2,161 2,153 2,159 1,310
2014/07/11 2,155 2,168 2,150 2,153 5,230
2014/07/10 2,162 2,170 2,160 2,169 3,200
2014/07/09 2,150 2,160 2,150 2,160 6,760
2014/07/08 2,179 2,179 2,170 2,173 3,420
2014/07/07 2,192 2,192 2,180 2,183 2,180
2014/07/04 2,197 2,197 2,180 2,180 3,370
2014/07/03 2,172 2,172 2,162 2,166 14,190
2014/07/02 2,160 2,171 2,157 2,160 4,990
2014/07/01 2,152 2,155 2,146 2,153 2,140
2014/06/30 2,150 2,157 2,139 2,154 2,650
2014/06/27 2,155 2,155 2,138 2,139 4,070
2014/06/26 2,153 2,162 2,146 2,157 6,880
2014/06/25 2,150 2,159 2,150 2,153 1,290
2014/06/24 2,166 2,169 2,157 2,168 2,700
2014/06/23 2,155 2,171 2,155 2,166 3,090
2014/06/20 2,164 2,165 2,149 2,153 2,670
2014/06/19 2,162 2,165 2,155 2,165 3,330
2014/06/18 2,150 2,157 2,139 2,157 6,350
2014/06/17 2,131 2,148 2,131 2,145 860
2014/06/16 2,138 2,138 2,125 2,128 10,170
2014/06/13 2,134 2,148 2,121 2,132 4,300
2014/06/12 2,145 2,155 2,144 2,151 3,760
2014/06/11 2,154 2,168 2,152 2,165 4,370
2014/06/10 2,170 2,170 2,148 2,154 7,840
2014/06/09 2,165 2,171 2,151 2,161 18,250
2014/06/06 2,139 2,142 2,137 2,141 4,740
2014/06/05 2,130 2,131 2,128 2,130 1,490
2014/06/04 2,126 2,129 2,122 2,123 5,660
2014/06/03 2,125 2,125 2,115 2,119 3,130
2014/06/02 2,113 2,120 2,113 2,119 3,840
2014/05/30 2,119 2,119 2,102 2,113 5,190
2014/05/29 2,107 2,108 2,100 2,101 2,050
2014/05/28 2,107 2,110 2,101 2,110 2,290
2014/05/27 2,108 2,110 2,097 2,097 2,780
2014/05/26 2,094 2,097 2,085 2,097 4,270
2014/05/23 2,080 2,089 2,070 2,085 3,560
2014/05/22 2,061 2,077 2,058 2,077 3,730
2014/05/21 2,052 2,055 2,050 2,053 2,470
2014/05/20 2,055 2,070 2,055 2,064 4,740
2014/05/19 2,059 2,059 2,054 2,054 910
2014/05/16 2,059 2,059 2,050 2,055 12,440
2014/05/15 2,070 2,077 2,070 2,077 2,040
2014/05/14 2,087 2,091 2,087 2,088 2,230
2014/05/13 2,082 2,094 2,082 2,093 4,340
2014/05/12 2,063 2,073 2,059 2,070 4,990
2014/05/09 2,056 2,057 2,055 2,057 1,730
2014/05/08 2,070 2,070 2,056 2,056 5,490
2014/05/07 2,057 2,060 2,045 2,046 5,370
2014/05/02 2,079 2,080 2,073 2,080 2,950
2014/05/01 2,071 2,079 2,071 2,076 3,230
2014/04/30 2,074 2,074 2,065 2,069 1,540
2014/04/28 2,054 2,067 2,052 2,065 5,060
2014/04/25 2,074 2,075 2,065 2,073 2,300
2014/04/24 2,071 2,074 2,069 2,072 2,290
2014/04/23 2,077 2,078 2,067 2,075 2,820
2014/04/22 2,058 2,062 2,057 2,057 2,280
2014/04/21 2,059 2,059 2,052 2,052 3,250
2014/04/18 2,051 2,051 2,044 2,047 7,720
2014/04/17 2,050 2,050 2,037 2,048 4,260
2014/04/16 2,031 2,035 2,022 2,033 8,560
2014/04/15 2,018 2,021 2,004 2,021 4,110
2014/04/14 1,981 1,999 1,981 1,997 6,750
2014/04/11 2,010 2,021 2,000 2,000 18,070
2014/04/10 2,068 2,069 2,051 2,058 4,140
2014/04/09 2,042 2,046 2,036 2,043 9,770
2014/04/08 2,063 2,063 2,041 2,050 8,380
2014/04/07 2,064 2,080 2,061 2,070 10,180
2014/04/04 2,107 2,115 2,107 2,114 4,030
2014/04/03 2,120 2,120 2,105 2,116 9,340
2014/04/02 2,100 2,115 2,094 2,114 22,360
2014/04/01 2,071 2,080 2,070 2,077 5,390
2014/03/31 2,069 2,069 2,057 2,064 4,060
2014/03/28 2,041 2,049 2,037 2,048 2,190
2014/03/27 2,048 2,050 2,035 2,050 3,260
2014/03/26 2,049 2,060 2,049 2,055 2,710
2014/03/25 2,050 2,063 2,040 2,050 6,510
2014/03/24 2,062 2,065 2,050 2,064 6,400
2014/03/20 2,044 2,053 2,039 2,047 3,500
2014/03/19 2,049 2,049 2,022 2,046 8,130
2014/03/18 2,044 2,045 2,025 2,033 11,840
2014/03/17 2,014 2,022 2,005 2,010 5,510
2014/03/14 2,046 2,046 2,017 2,027 28,750
2014/03/13 2,078 2,085 2,073 2,078 5,730
2014/03/12 2,070 2,079 2,068 2,073 10,140
2014/03/11 2,097 2,138 2,083 2,084 20,290
2014/03/10 2,092 2,092 2,080 2,080 7,000
2014/03/07 2,085 2,094 2,082 2,089 14,210
2014/03/06 2,060 2,077 2,060 2,077 8,020
2014/03/05 2,054 2,057 2,054 2,056 5,800
2014/03/04 2,011 2,034 2,011 2,029 20,560
2014/03/03 2,023 2,023 2,007 2,016 29,420
2014/02/28 2,042 2,045 2,024 2,032 1,880
2014/02/27 2,044 2,047 2,031 2,042 2,900
2014/02/26 2,035 2,045 2,033 2,042 5,600
2014/02/25 2,037 2,046 2,037 2,041 6,000
2014/02/24 2,031 2,035 2,020 2,026 7,020
2014/02/21 2,030 2,038 2,029 2,038 8,670
2014/02/20 2,025 2,026 1,993 2,010 18,090
2014/02/19 2,030 2,033 2,024 2,029 24,610
2014/02/18 2,026 2,040 2,020 2,040 19,460
2014/02/17 2,008 2,018 2,005 2,014 9,410
2014/02/14 2,019 2,019 1,995 1,995 27,050
2014/02/13 2,016 2,016 1,993 1,995 31,670
2014/02/12 2,005 2,017 2,005 2,016 25,580
2014/02/10 1,979 1,988 1,976 1,988 4,650
2014/02/07 1,948 1,954 1,945 1,954 9,360
2014/02/06 1,909 1,919 1,901 1,918 21,450
2014/02/05 1,906 1,908 1,890 1,892 12,240
2014/02/04 1,890 1,901 1,886 1,887 25,600
2014/02/03 1,955 1,969 1,954 1,960 8,970
2014/01/31 1,983 1,983 1,957 1,963 11,080
2014/01/30 1,957 1,964 1,942 1,955 11,580
2014/01/29 1,990 1,999 1,990 1,990 11,280
2014/01/28 1,968 1,968 1,955 1,963 33,340
2014/01/27 1,966 1,970 1,951 1,966 93,930
2014/01/24 2,040 2,042 2,021 2,039 15,680
2014/01/23 2,082 2,082 2,053 2,063 3,210
2014/01/22 2,067 2,075 2,062 2,075 5,340
2014/01/21 2,061 2,077 2,061 2,073 1,640
2014/01/20 2,061 2,062 2,049 2,055 13,080
2014/01/17 2,063 2,073 2,063 2,071 5,560
2014/01/16 2,083 2,084 2,072 2,074 19,020
2014/01/15 2,088 2,088 2,073 2,082 4,740
2014/01/14 2,044 2,055 2,035 2,045 17,190
2014/01/10 2,089 2,104 2,089 2,097 2,900
2014/01/09 2,095 2,100 2,090 2,092 7,420
2014/01/08 2,082 2,104 2,081 2,095 8,130
2014/01/07 2,075 2,084 2,070 2,078 7,130
2014/01/06 2,100 2,100 2,069 2,080 20,360

このページの先頭へ