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
2016/12/30 2,847 2,874 2,847 2,864 4,870
2016/12/29 2,885 2,885 2,857 2,865 15,860
2016/12/28 2,899 2,905 2,895 2,903 7,070
2016/12/27 2,885 2,899 2,885 2,888 20,300
2016/12/26 2,900 2,901 2,886 2,890 8,110
2016/12/22 2,897 2,909 2,891 2,900 11,570
2016/12/21 2,910 2,920 2,901 2,905 9,660
2016/12/20 2,889 2,903 2,881 2,903 13,080
2016/12/19 2,903 2,903 2,888 2,893 8,800
2016/12/16 2,915 2,926 2,901 2,908 11,490
2016/12/15 2,880 2,900 2,871 2,886 19,790
2016/12/14 2,855 2,860 2,801 2,848 13,400
2016/12/13 2,836 2,837 2,817 2,836 11,500
2016/12/12 2,848 2,856 2,838 2,841 10,640
2016/12/09 2,791 2,810 2,791 2,800 11,010
2016/12/08 2,775 2,779 2,758 2,769 8,620
2016/12/07 2,746 2,757 2,742 2,743 5,620
2016/12/06 2,735 2,737 2,724 2,730 10,890
2016/12/05 2,714 2,714 2,692 2,702 10,280
2016/12/02 2,729 2,730 2,712 2,719 3,810
2016/12/01 2,737 2,750 2,722 2,732 26,100
2016/11/30 2,698 2,712 2,685 2,706 7,240
2016/11/29 2,686 2,693 2,677 2,690 5,120
2016/11/28 2,720 2,723 2,680 2,687 16,760
2016/11/25 2,718 2,746 2,718 2,725 25,530
2016/11/24 2,697 2,709 2,687 2,700 27,690
2016/11/22 2,649 2,663 2,638 2,659 15,550
2016/11/21 2,635 2,648 2,633 2,642 13,860
2016/11/18 2,622 2,634 2,609 2,630 24,490
2016/11/17 2,580 2,593 2,575 2,591 8,620
2016/11/16 2,587 2,599 2,579 2,592 13,220
2016/11/15 2,546 2,562 2,531 2,551 16,410
2016/11/14 2,522 2,550 2,522 2,541 16,460
2016/11/11 2,515 2,528 2,501 2,514 17,000
2016/11/10 2,489 2,511 2,469 2,499 32,950
2016/11/09 2,449 2,470 2,252 2,299 51,440
2016/11/08 2,426 2,428 2,413 2,420 5,520
2016/11/07 2,400 2,420 2,386 2,418 17,050
2016/11/04 2,348 2,364 2,345 2,363 10,670
2016/11/02 2,390 2,390 2,360 2,377 13,620
2016/11/01 2,426 2,434 2,420 2,429 4,660
2016/10/31 2,419 2,434 2,419 2,434 1,480
2016/10/28 2,441 2,443 2,430 2,433 3,060
2016/10/27 2,433 2,434 2,421 2,422 7,270
2016/10/26 2,430 2,432 2,421 2,426 7,720
2016/10/25 2,439 2,449 2,439 2,444 7,010
2016/10/24 2,421 2,424 2,418 2,422 1,110
2016/10/21 2,428 2,428 2,415 2,415 2,100
2016/10/20 2,416 2,421 2,412 2,418 3,340
2016/10/19 2,413 2,419 2,402 2,411 11,550
2016/10/18 2,410 2,417 2,403 2,405 2,260
2016/10/17 2,413 2,414 2,403 2,410 5,090
2016/10/14 2,405 2,419 2,404 2,419 4,760
2016/10/13 2,425 2,430 2,393 2,397 9,730
2016/10/12 2,414 2,420 2,408 2,420 7,040
2016/10/11 2,445 2,457 2,437 2,437 3,060
2016/10/07 2,440 2,440 2,425 2,425 5,900
2016/10/06 2,434 2,443 2,425 2,432 6,950
2016/10/05 2,405 2,410 2,399 2,400 2,500
2016/10/04 2,398 2,410 2,392 2,392 4,450
2016/10/03 2,395 2,397 2,387 2,394 1,220
2016/09/30 2,371 2,380 2,360 2,360 5,670
2016/09/29 2,381 2,402 2,381 2,392 9,160
2016/09/28 2,358 2,384 2,354 2,360 5,560
2016/09/27 2,348 2,381 2,330 2,366 5,150
2016/09/26 2,383 2,383 2,371 2,371 2,620
2016/09/23 2,388 2,399 2,385 2,394 4,190
2016/09/21 2,366 2,399 2,351 2,399 6,940
2016/09/20 2,375 2,380 2,371 2,380 4,180
2016/09/16 2,377 2,390 2,366 2,375 5,840
2016/09/15 2,382 2,382 2,342 2,361 2,880
2016/09/14 2,374 2,396 2,370 2,386 5,880
2016/09/13 2,390 2,395 2,376 2,378 3,940
2016/09/12 2,365 2,374 2,349 2,351 7,700
2016/09/09 2,422 2,422 2,418 2,418 1,510
2016/09/08 2,425 2,425 2,408 2,417 3,310
2016/09/07 2,419 2,419 2,408 2,410 2,320
2016/09/06 2,455 2,460 2,455 2,456 2,760
2016/09/05 2,464 2,468 2,453 2,453 5,800
2016/09/02 2,438 2,442 2,430 2,436 6,640
2016/09/01 2,440 2,448 2,434 2,434 2,270
2016/08/31 2,432 2,438 2,432 2,438 1,670
2016/08/30 2,415 2,424 2,415 2,417 2,820
2016/08/29 2,410 2,418 2,402 2,418 5,510
2016/08/26 2,388 2,388 2,374 2,378 2,410
2016/08/25 2,387 2,397 2,370 2,376 6,570
2016/08/24 2,393 2,403 2,385 2,400 3,590
2016/08/23 2,389 2,389 2,377 2,389 2,680
2016/08/22 2,393 2,408 2,370 2,404 6,760
2016/08/19 2,388 2,392 2,378 2,378 5,010
2016/08/18 2,378 2,385 2,368 2,368 4,670
2016/08/17 2,379 2,400 2,379 2,394 5,940
2016/08/16 2,416 2,440 2,383 2,384 8,610
2016/08/15 2,413 2,418 2,409 2,413 3,750
2016/08/12 2,421 2,425 2,417 2,420 4,180
2016/08/10 2,420 2,420 2,397 2,397 2,490
2016/08/09 2,418 2,429 2,418 2,425 7,430
2016/08/08 2,430 2,430 2,416 2,422 14,980
2016/08/05 2,387 2,393 2,380 2,387 1,480
2016/08/04 2,385 2,391 2,369 2,381 2,120
2016/08/03 2,374 2,377 2,352 2,369 12,600
2016/08/02 2,421 2,425 2,408 2,414 4,490
2016/08/01 2,421 2,448 2,415 2,439 2,170
2016/07/29 2,467 2,473 2,419 2,442 16,060
2016/07/28 2,476 2,476 2,463 2,465 8,170
2016/07/27 2,470 2,500 2,470 2,484 7,170
2016/07/26 2,485 2,486 2,452 2,456 9,460
2016/07/25 2,503 2,537 2,496 2,497 5,220
2016/07/22 2,483 2,489 2,478 2,480 4,630
2016/07/21 2,518 2,530 2,515 2,520 9,590
2016/07/20 2,485 2,490 2,480 2,490 13,140
2016/07/19 2,491 2,497 2,480 2,486 3,750
2016/07/15 2,466 2,495 2,464 2,476 8,860
2016/07/14 2,430 2,458 2,420 2,458 7,180
2016/07/13 2,442 2,444 2,426 2,429 7,830
2016/07/12 2,387 2,399 2,368 2,385 16,070
2016/07/11 2,336 2,357 2,325 2,351 8,040
2016/07/08 2,300 2,308 2,287 2,287 2,580
2016/07/07 2,309 2,314 2,297 2,298 4,250
2016/07/06 2,299 2,303 2,265 2,297 10,080
2016/07/05 2,338 2,341 2,325 2,341 1,000
2016/07/04 2,345 2,352 2,338 2,348 7,250
2016/07/01 2,342 2,348 2,335 2,336 5,050
2016/06/30 2,310 2,348 2,301 2,301 15,610
2016/06/29 2,267 2,275 2,252 2,266 4,580
2016/06/28 2,210 2,240 2,200 2,230 16,890
2016/06/27 2,245 2,278 2,226 2,226 19,090
2016/06/24 2,413 2,414 2,206 2,226 24,600
2016/06/23 2,380 2,389 2,378 2,386 2,420
2016/06/22 2,374 2,374 2,366 2,366 4,700
2016/06/21 2,362 2,375 2,351 2,375 3,010
2016/06/20 2,369 2,387 2,369 2,377 6,080
2016/06/17 2,357 2,371 2,356 2,362 13,620
2016/06/16 2,380 2,442 2,323 2,341 6,280
2016/06/15 2,382 2,393 2,381 2,385 3,540
2016/06/14 2,389 2,414 2,382 2,383 6,150
2016/06/13 2,430 2,430 2,380 2,380 6,870
2016/06/10 2,456 2,456 2,444 2,450 850
2016/06/09 2,453 2,453 2,442 2,445 5,620
2016/06/08 2,455 2,458 2,435 2,446 3,220
2016/06/07 2,458 2,467 2,451 2,467 3,820
2016/06/06 2,426 2,441 2,421 2,429 6,540
2016/06/03 2,484 2,488 2,475 2,480 2,250
2016/06/02 2,493 2,493 2,471 2,473 5,840
2016/06/01 2,517 2,519 2,491 2,492 5,420
2016/05/31 2,530 2,536 2,516 2,536 13,020
2016/05/30 2,523 2,539 2,520 2,539 7,650
2016/05/27 2,479 2,497 2,479 2,485 9,940
2016/05/26 2,486 2,488 2,472 2,475 7,590
2016/05/25 2,484 2,484 2,473 2,473 9,720
2016/05/24 2,428 2,429 2,421 2,423 1,830
2016/05/23 2,447 2,447 2,432 2,444 5,530
2016/05/20 2,429 2,444 2,429 2,444 6,120
2016/05/19 2,435 2,438 2,426 2,433 3,870
2016/05/18 2,412 2,426 2,408 2,421 4,640
2016/05/17 2,437 2,440 2,432 2,440 3,460
2016/05/16 2,404 2,415 2,403 2,414 1,970
2016/05/13 2,434 2,434 2,415 2,419 4,340
2016/05/12 2,419 2,446 2,418 2,430 2,020
2016/05/11 2,455 2,456 2,440 2,440 3,670
2016/05/10 2,403 2,429 2,403 2,425 6,270
2016/05/09 2,387 2,397 2,386 2,392 8,400
2016/05/06 2,376 2,380 2,369 2,374 15,490
2016/05/02 2,381 2,390 2,368 2,378 23,080
2016/04/28 2,524 2,537 2,452 2,453 14,240
2016/04/27 2,515 2,516 2,497 2,507 5,670
2016/04/26 2,506 2,514 2,499 2,499 7,390
2016/04/25 2,517 2,518 2,502 2,502 7,260
2016/04/22 2,470 2,492 2,469 2,492 9,420
2016/04/21 2,492 2,500 2,489 2,496 10,220
2016/04/20 2,470 2,472 2,461 2,462 5,380
2016/04/19 2,469 2,470 2,463 2,466 5,570
2016/04/18 2,422 2,422 2,405 2,414 8,550
2016/04/15 2,462 2,469 2,412 2,464 7,140
2016/04/14 2,453 2,469 2,452 2,456 10,380
2016/04/13 2,415 2,435 2,415 2,435 4,240
2016/04/12 2,384 2,392 2,377 2,388 11,540
2016/04/11 2,399 2,400 2,364 2,391 6,300
2016/04/08 2,394 2,418 2,382 2,411 5,480
2016/04/07 2,444 2,455 2,423 2,424 7,180
2016/04/06 2,436 2,452 2,436 2,442 7,880
2016/04/05 2,476 2,477 2,457 2,457 4,750
2016/04/04 2,504 2,504 2,489 2,495 14,250
2016/04/01 2,501 2,501 2,478 2,478 10,440
2016/03/31 2,500 2,509 2,489 2,492 3,590
2016/03/30 2,510 2,510 2,488 2,498 7,030
2016/03/29 2,500 2,506 2,494 2,505 2,210
2016/03/28 2,498 2,505 2,496 2,502 5,370
2016/03/25 2,476 2,492 2,475 2,481 2,890
2016/03/24 2,470 2,480 2,468 2,473 2,200
2016/03/23 2,483 2,486 2,477 2,486 5,100
2016/03/22 2,473 2,484 2,456 2,480 3,780
2016/03/18 2,460 2,464 2,445 2,448 8,510
2016/03/17 2,462 2,478 2,456 2,456 4,470
2016/03/16 2,461 2,482 2,461 2,463 4,340
2016/03/15 2,467 2,474 2,449 2,449 5,470
2016/03/14 2,466 2,475 2,465 2,466 3,610
2016/03/11 2,418 2,447 2,418 2,445 5,480
2016/03/10 2,418 2,434 2,408 2,432 2,910
2016/03/09 2,402 2,410 2,367 2,404 5,380
2016/03/08 2,444 2,445 2,417 2,419 10,240
2016/03/07 2,445 2,445 2,434 2,440 6,570
2016/03/04 2,439 2,440 2,430 2,437 7,230
2016/03/03 2,423 2,441 2,422 2,441 3,630
2016/03/02 2,425 2,433 2,420 2,432 9,950
2016/03/01 2,343 2,359 2,327 2,336 4,390
2016/02/29 2,381 2,389 2,360 2,360 6,550
2016/02/26 2,371 2,392 2,361 2,361 7,270
2016/02/25 2,332 2,338 2,323 2,327 7,670
2016/02/24 2,307 2,316 2,298 2,298 5,660
2016/02/23 2,357 2,368 2,328 2,330 5,870
2016/02/22 2,317 2,345 2,317 2,345 5,140
2016/02/19 2,339 2,339 2,323 2,335 3,650
2016/02/18 2,372 2,397 2,357 2,357 12,110
2016/02/17 2,324 2,349 2,306 2,306 6,370
2016/02/16 2,333 2,349 2,306 2,334 5,910
2016/02/15 2,297 2,310 2,280 2,304 9,400
2016/02/12 2,226 2,234 2,207 2,210 19,390
2016/02/10 2,301 2,315 2,266 2,268 16,020
2016/02/09 2,315 2,320 2,269 2,289 28,330
2016/02/08 2,366 2,390 2,362 2,390 18,250
2016/02/05 2,406 2,418 2,391 2,404 26,660
2016/02/04 2,431 2,444 2,428 2,431 4,500
2016/02/03 2,450 2,464 2,422 2,436 9,460
2016/02/02 2,507 2,514 2,481 2,491 5,830
2016/02/01 2,525 2,525 2,502 2,520 8,190
2016/01/29 2,415 2,462 2,401 2,462 14,460
2016/01/28 2,400 2,418 2,397 2,403 3,740
2016/01/27 2,412 2,418 2,400 2,413 3,920
2016/01/26 2,392 2,398 2,380 2,383 8,440
2016/01/25 2,435 2,452 2,412 2,447 10,350
2016/01/22 2,371 2,407 2,368 2,407 29,010
2016/01/21 2,352 2,386 2,345 2,345 13,810
2016/01/20 2,395 2,401 2,341 2,367 12,380
2016/01/19 2,402 2,425 2,392 2,416 19,110
2016/01/18 2,380 2,428 2,370 2,421 52,020
2016/01/15 2,487 2,500 2,453 2,471 20,160
2016/01/14 2,477 2,477 2,432 2,457 29,670
2016/01/13 2,514 2,546 2,513 2,545 21,160
2016/01/12 2,506 2,524 2,490 2,496 26,250
2016/01/08 2,532 2,579 2,525 2,556 20,410
2016/01/07 2,604 2,624 2,566 2,569 22,620
2016/01/06 2,649 2,700 2,614 2,625 15,180
2016/01/05 2,658 2,669 2,647 2,647 12,730
2016/01/04 2,703 2,725 2,663 2,663 18,230

このページの先頭へ