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
2015/12/30 2,730 2,732 2,728 2,729 8,900
2015/12/29 2,717 2,721 2,710 2,712 5,440
2015/12/28 2,727 2,727 2,712 2,712 8,150
2015/12/25 2,736 2,741 2,702 2,714 7,490
2015/12/24 2,738 2,739 2,723 2,723 4,750
2015/12/22 2,702 2,705 2,690 2,694 3,900
2015/12/21 2,705 2,705 2,675 2,695 9,840
2015/12/18 2,731 2,745 2,716 2,722 6,280
2015/12/17 2,767 2,773 2,750 2,766 5,700
2015/12/16 2,720 2,729 2,709 2,717 3,980
2015/12/15 2,698 2,706 2,667 2,670 5,420
2015/12/14 2,667 2,697 2,667 2,691 14,540
2015/12/11 2,738 2,747 2,729 2,732 2,000
2015/12/10 2,740 2,751 2,726 2,727 11,820
2015/12/09 2,757 2,794 2,757 2,766 2,900
2015/12/08 2,786 2,788 2,770 2,783 2,430
2015/12/07 2,796 2,797 2,786 2,796 8,660
2015/12/04 2,755 2,768 2,750 2,753 17,590
2015/12/03 2,794 2,806 2,790 2,805 3,380
2015/12/02 2,808 2,809 2,800 2,809 4,420
2015/12/01 2,795 2,800 2,785 2,795 4,380
2015/11/30 2,792 2,798 2,784 2,784 3,350
2015/11/27 2,799 2,799 2,787 2,788 890
2015/11/26 2,782 2,797 2,782 2,793 840
2015/11/25 2,790 2,790 2,780 2,787 3,070
2015/11/24 2,787 2,805 2,784 2,785 4,660
2015/11/20 2,779 2,790 2,776 2,780 2,960
2015/11/19 2,783 2,798 2,780 2,789 8,180
2015/11/18 2,762 2,762 2,751 2,751 1,230
2015/11/17 2,757 2,760 2,747 2,751 4,990
2015/11/16 2,682 2,698 2,668 2,685 11,320
2015/11/13 2,746 2,749 2,739 2,740 4,080
2015/11/12 2,770 2,785 2,770 2,783 2,840
2015/11/11 2,781 2,789 2,774 2,788 2,770
2015/11/10 2,769 2,783 2,767 2,782 5,360
2015/11/09 2,793 2,805 2,790 2,794 15,090
2015/11/06 2,767 2,770 2,760 2,765 4,450
2015/11/05 2,767 2,770 2,763 2,770 4,320
2015/11/04 2,778 2,780 2,760 2,760 4,820
2015/11/02 2,749 2,749 2,725 2,732 4,490
2015/10/30 2,736 2,770 2,733 2,766 20,980
2015/10/29 2,733 2,737 2,720 2,722 3,890
2015/10/28 2,689 2,712 2,689 2,712 17,070
2015/10/27 2,710 2,711 2,687 2,688 3,220
2015/10/26 2,709 2,730 2,709 2,711 5,170
2015/10/23 2,690 2,691 2,675 2,680 7,830
2015/10/22 2,623 2,637 2,620 2,626 2,850
2015/10/21 2,622 2,642 2,622 2,642 5,440
2015/10/20 2,630 2,640 2,622 2,637 2,260
2015/10/19 2,603 2,628 2,595 2,615 4,280
2015/10/16 2,620 2,625 2,606 2,606 6,660
2015/10/15 2,573 2,592 2,573 2,591 4,280
2015/10/14 2,599 2,599 2,590 2,592 3,450
2015/10/13 2,624 2,648 2,616 2,626 24,190
2015/10/09 2,612 2,622 2,610 2,621 16,550
2015/10/08 2,608 2,608 2,580 2,581 3,460
2015/10/07 2,582 2,589 2,575 2,589 2,660
2015/10/06 2,598 2,600 2,585 2,591 10,620
2015/10/05 2,552 2,562 2,546 2,562 4,650
2015/10/02 2,512 2,518 2,486 2,507 5,330
2015/10/01 2,504 2,528 2,490 2,528 2,360
2015/09/30 2,455 2,492 2,455 2,482 14,090
2015/09/29 2,473 2,474 2,450 2,453 13,800
2015/09/28 2,531 2,531 2,515 2,521 2,750
2015/09/25 2,532 2,540 2,520 2,531 8,280
2015/09/24 2,549 2,549 2,521 2,524 6,670
2015/09/18 2,593 2,611 2,590 2,607 6,340
2015/09/17 2,603 2,629 2,603 2,629 6,210
2015/09/16 2,586 2,588 2,573 2,573 4,860
2015/09/15 2,560 2,564 2,551 2,556 1,610
2015/09/14 2,581 2,600 2,563 2,564 10,550
2015/09/11 2,567 2,577 2,547 2,566 7,730
2015/09/10 2,537 2,588 2,534 2,569 5,310
2015/09/09 2,551 2,612 2,551 2,612 5,080
2015/09/08 2,509 2,518 2,492 2,501 6,730
2015/09/07 2,486 2,519 2,485 2,511 14,330
2015/09/04 2,555 2,555 2,501 2,515 5,480
2015/09/03 2,561 2,577 2,554 2,556 4,890
2015/09/02 2,500 2,561 2,494 2,541 20,390
2015/09/01 2,572 2,575 2,528 2,531 15,280
2015/08/31 2,615 2,617 2,580 2,617 12,180
2015/08/28 2,639 2,641 2,620 2,623 17,290
2015/08/27 2,570 2,629 2,523 2,548 36,140
2015/08/26 2,496 2,544 2,421 2,520 56,970
2015/08/25 2,450 2,537 2,437 2,478 57,630
2015/08/24 2,620 2,622 2,525 2,540 51,340
2015/08/21 2,745 2,752 2,700 2,722 25,040
2015/08/20 2,805 2,817 2,802 2,802 5,860
2015/08/19 2,838 2,841 2,822 2,825 2,480
2015/08/18 2,835 2,840 2,829 2,838 3,040
2015/08/17 2,834 2,838 2,821 2,824 3,050
2015/08/14 2,814 2,827 2,811 2,827 4,140
2015/08/13 2,811 2,828 2,811 2,813 3,690
2015/08/12 2,826 2,832 2,811 2,820 5,840
2015/08/11 2,840 2,843 2,828 2,835 4,720
2015/08/10 2,819 2,825 2,807 2,821 3,050
2015/08/07 2,822 2,830 2,810 2,829 4,250
2015/08/06 2,832 2,833 2,820 2,830 6,280
2015/08/05 2,808 2,817 2,806 2,817 3,540
2015/08/04 2,822 2,822 2,806 2,808 6,150
2015/08/03 2,824 2,836 2,818 2,818 3,740
2015/07/31 2,844 2,844 2,824 2,828 4,050
2015/07/30 2,817 2,846 2,817 2,841 6,470
2015/07/29 2,810 2,814 2,800 2,805 4,290
2015/07/28 2,783 2,809 2,771 2,796 11,710
2015/07/27 2,801 2,803 2,794 2,796 8,480
2015/07/24 2,830 2,834 2,822 2,822 4,520
2015/07/23 2,838 2,843 2,836 2,838 4,650
2015/07/22 2,837 2,852 2,827 2,827 8,470
2015/07/21 2,856 2,868 2,854 2,862 8,560
2015/07/17 2,850 2,855 2,845 2,848 10,390
2015/07/16 2,824 2,835 2,824 2,835 12,920
2015/07/15 2,807 2,816 2,806 2,813 5,700
2015/07/14 2,793 2,810 2,793 2,802 10,440
2015/07/13 2,735 2,754 2,733 2,746 7,060
2015/07/10 2,720 2,738 2,715 2,733 10,720
2015/07/09 2,690 2,719 2,675 2,719 30,530
2015/07/08 2,761 2,773 2,741 2,744 9,420
2015/07/07 2,784 2,784 2,772 2,777 5,820
2015/07/06 2,735 2,753 2,700 2,746 20,170
2015/07/03 2,790 2,805 2,787 2,805 2,760
2015/07/02 2,799 2,814 2,791 2,791 4,550
2015/07/01 2,747 2,772 2,741 2,771 9,360
2015/06/30 2,758 2,766 2,751 2,758 13,150
2015/06/29 2,753 2,795 2,750 2,760 21,270
2015/06/26 2,843 2,843 2,825 2,830 5,720
2015/06/25 2,843 2,850 2,839 2,846 2,460
2015/06/24 2,847 2,866 2,841 2,859 14,120
2015/06/23 2,833 2,846 2,830 2,839 7,780
2015/06/22 2,817 2,820 2,805 2,820 3,350
2015/06/19 2,824 2,824 2,812 2,822 5,530
2015/06/18 2,814 2,814 2,787 2,787 2,510
2015/06/17 2,796 2,830 2,793 2,797 3,760
2015/06/16 2,798 2,798 2,773 2,791 29,750
2015/06/15 2,799 2,807 2,799 2,807 4,960
2015/06/12 2,830 2,830 2,809 2,818 4,190
2015/06/11 2,800 2,809 2,800 2,809 2,090
2015/06/10 2,805 2,815 2,773 2,773 18,860
2015/06/09 2,808 2,829 2,800 2,800 16,630
2015/06/08 2,837 2,838 2,829 2,830 2,540
2015/06/05 2,830 2,833 2,815 2,830 2,550
2015/06/04 2,840 2,854 2,840 2,840 35,290
2015/06/03 2,832 2,839 2,825 2,825 2,360
2015/06/02 2,842 2,848 2,835 2,839 5,560
2015/06/01 2,832 2,838 2,830 2,835 3,360
2015/05/29 2,834 2,844 2,830 2,840 10,960
2015/05/28 2,822 2,843 2,822 2,834 17,490
2015/05/27 2,790 2,798 2,786 2,786 12,410
2015/05/26 2,794 2,794 2,784 2,786 1,990
2015/05/25 2,786 2,795 2,782 2,794 8,380
2015/05/22 2,774 2,780 2,774 2,777 9,350
2015/05/21 2,773 2,773 2,765 2,766 4,190
2015/05/20 2,762 2,774 2,760 2,773 18,110
2015/05/19 2,745 2,758 2,745 2,752 15,640
2015/05/18 2,726 2,735 2,726 2,735 14,500
2015/05/15 2,724 2,730 2,720 2,728 12,700
2015/05/14 2,712 2,720 2,691 2,704 4,880
2015/05/13 2,718 2,729 2,713 2,727 3,590
2015/05/12 2,725 2,725 2,717 2,722 5,280
2015/05/11 2,725 2,730 2,723 2,728 31,920
2015/05/08 2,690 2,709 2,690 2,709 9,850
2015/05/07 2,691 2,696 2,676 2,676 7,440
2015/05/01 2,699 2,712 2,687 2,712 11,270
2015/04/30 2,707 2,714 2,684 2,685 8,600
2015/04/28 2,709 2,713 2,702 2,710 6,920
2015/04/27 2,720 2,720 2,707 2,713 11,470
2015/04/24 2,714 2,722 2,711 2,711 37,460
2015/04/23 2,715 2,720 2,712 2,717 20,840
2015/04/22 2,699 2,705 2,693 2,699 14,990
2015/04/21 2,695 2,705 2,693 2,703 8,450
2015/04/20 2,685 2,690 2,671 2,689 7,100
2015/04/17 2,718 2,719 2,696 2,698 5,240
2015/04/16 2,710 2,718 2,710 2,718 1,980
2015/04/15 2,713 2,718 2,710 2,715 4,650
2015/04/14 2,710 2,720 2,701 2,718 15,360
2015/04/13 2,715 2,721 2,714 2,721 15,450
2015/04/10 2,708 2,714 2,703 2,706 15,110
2015/04/09 2,686 2,696 2,679 2,691 19,370
2015/04/08 2,687 2,687 2,672 2,679 3,110
2015/04/07 2,669 2,687 2,653 2,671 22,240
2015/04/06 2,640 2,650 2,633 2,635 12,150
2015/04/03 2,668 2,669 2,663 2,667 8,470
2015/04/02 2,652 2,659 2,643 2,648 17,940
2015/04/01 2,667 2,667 2,640 2,654 8,270
2015/03/31 2,690 2,699 2,680 2,692 7,310
2015/03/30 2,648 2,653 2,637 2,653 14,100
2015/03/27 2,640 2,662 2,640 2,658 17,170
2015/03/26 2,669 2,669 2,653 2,665 15,800
2015/03/25 2,700 2,724 2,700 2,703 6,410
2015/03/24 2,719 2,729 2,706 2,713 25,040
2015/03/23 2,730 2,730 2,720 2,722 14,200
2015/03/20 2,731 2,732 2,720 2,729 3,270
2015/03/19 2,730 2,733 2,719 2,731 15,040
2015/03/18 2,720 2,722 2,705 2,712 48,680
2015/03/17 2,719 2,721 2,711 2,720 15,100
2015/03/16 2,707 2,710 2,692 2,694 7,570
2015/03/13 2,705 2,715 2,698 2,715 10,390
2015/03/12 2,705 2,705 2,675 2,685 8,320
2015/03/11 2,678 2,707 2,675 2,688 36,090
2015/03/10 2,724 2,739 2,717 2,729 18,440
2015/03/09 2,686 2,703 2,686 2,701 25,970
2015/03/06 2,729 2,729 2,700 2,722 11,610
2015/03/05 2,701 2,715 2,700 2,715 8,810
2015/03/04 2,712 2,732 2,708 2,718 8,130
2015/03/03 2,738 2,740 2,723 2,726 8,790
2015/03/02 2,715 2,729 2,714 2,727 18,840
2015/02/27 2,708 2,715 2,705 2,710 5,970
2015/02/26 2,711 2,718 2,710 2,718 5,790
2015/02/25 2,717 2,717 2,707 2,710 11,550
2015/02/24 2,697 2,709 2,697 2,709 12,270
2015/02/23 2,711 2,717 2,698 2,705 14,440
2015/02/20 2,684 2,698 2,680 2,697 18,300
2015/02/19 2,690 2,690 2,675 2,676 6,910
2015/02/18 2,689 2,696 2,674 2,690 20,700
2015/02/17 2,678 2,678 2,665 2,671 3,760
2015/02/16 2,678 2,680 2,670 2,678 11,680
2015/02/13 2,669 2,677 2,669 2,677 5,830
2015/02/12 2,674 2,681 2,662 2,676 37,460
2015/02/10 2,620 2,625 2,610 2,615 12,890
2015/02/09 2,617 2,630 2,615 2,622 8,050
2015/02/06 2,601 2,610 2,595 2,602 7,500
2015/02/05 2,570 2,581 2,570 2,577 6,900
2015/02/04 2,586 2,597 2,560 2,591 21,480
2015/02/03 2,570 2,580 2,539 2,564 18,900
2015/02/02 2,549 2,568 2,538 2,563 33,570
2015/01/30 2,607 2,612 2,565 2,578 47,930
2015/01/29 2,608 2,615 2,558 2,563 72,850
2015/01/28 2,611 2,649 2,611 2,649 9,930
2015/01/27 2,680 2,680 2,644 2,650 25,860
2015/01/26 2,640 2,647 2,620 2,644 21,970
2015/01/23 2,661 2,681 2,661 2,673 41,940
2015/01/22 2,625 2,640 2,625 2,640 5,520
2015/01/21 2,635 2,647 2,600 2,632 14,530
2015/01/20 2,596 2,629 2,596 2,625 7,320
2015/01/19 2,579 2,600 2,574 2,595 11,930
2015/01/16 2,558 2,560 2,536 2,544 65,290
2015/01/15 2,605 2,633 2,600 2,630 21,960
2015/01/14 2,628 2,632 2,590 2,594 25,100
2015/01/13 2,670 2,671 2,630 2,669 22,760
2015/01/09 2,717 2,719 2,675 2,705 18,260
2015/01/08 2,646 2,678 2,646 2,678 13,320
2015/01/07 2,617 2,624 2,610 2,616 42,540
2015/01/06 2,649 2,649 2,626 2,630 31,090
2015/01/05 2,690 2,726 2,686 2,707 19,500

このページの先頭へ