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
2025/06/13 9,356 9,356 9,234 9,290 74,731
2025/06/12 9,432 9,437 9,372 9,389 29,138
2025/06/11 9,505 9,515 9,481 9,508 16,661
2025/06/10 9,441 9,529 9,414 9,429 15,667
2025/06/09 9,431 9,444 9,397 9,405 13,993
2025/06/06 9,273 9,329 9,273 9,318 10,069
2025/06/05 9,260 9,288 9,251 9,282 22,453
2025/06/04 9,350 9,371 9,325 9,347 29,217
2025/06/03 9,175 9,216 9,170 9,177 56,657
2025/06/02 9,206 9,206 9,140 9,155 13,048
2025/05/30 9,209 9,250 9,176 9,232 29,980
2025/05/29 9,483 9,513 9,451 9,465 46,571
2025/05/28 9,279 9,320 9,259 9,277 14,127
2025/05/27 9,095 9,133 9,045 9,130 5,044
2025/05/26 9,080 9,108 9,060 9,108 9,165
2025/05/23 9,140 9,152 9,085 9,100 11,755
2025/05/22 9,130 9,137 9,098 9,098 18,245
2025/05/21 9,309 9,315 9,223 9,223 6,207
2025/05/20 9,402 9,435 9,315 9,315 27,129
2025/05/19 9,343 9,345 9,297 9,301 23,758
2025/05/16 9,357 9,359 9,304 9,341 17,769
2025/05/15 9,363 9,373 9,307 9,315 18,583
2025/05/14 9,433 9,441 9,394 9,404 20,890
2025/05/13 9,396 9,396 9,340 9,363 41,100
2025/05/12 9,074 9,120 9,066 9,119 72,616
2025/05/09 8,976 8,990 8,947 8,951 24,030
2025/05/08 8,794 8,883 8,777 8,883 11,628
2025/05/07 8,779 8,800 8,730 8,730 24,231
2025/05/02 8,827 8,933 8,822 8,869 45,861
2025/05/01 8,713 8,813 8,708 8,806 42,571
2025/04/30 8,570 8,586 8,545 8,579 24,736
2025/04/28 8,601 8,601 8,551 8,600 45,708
2025/04/25 8,539 8,621 8,528 8,590 57,083
2025/04/24 8,372 8,392 8,290 8,322 42,070
2025/04/23 8,335 8,338 8,232 8,285 35,834
2025/04/22 7,924 7,953 7,864 7,900 35,373
2025/04/21 8,085 8,152 8,000 8,016 40,273
2025/04/18 8,209 8,260 8,175 8,217 7,620
2025/04/17 8,139 8,267 8,128 8,262 65,350
2025/04/16 8,326 8,326 8,200 8,219 28,850
2025/04/15 8,379 8,420 8,370 8,386 42,550
2025/04/14 8,422 8,428 8,322 8,370 87,010
2025/04/11 8,129 8,380 8,050 8,380 71,640
2025/04/10 8,744 8,748 8,608 8,641 102,780
2025/04/09 7,777 7,850 7,619 7,725 143,890
2025/04/08 8,207 8,254 8,159 8,203 80,360
2025/04/07 7,680 7,876 7,680 7,690 137,770
2025/04/04 8,563 8,574 8,431 8,536 71,740
2025/04/03 8,805 8,864 8,763 8,800 90,630
2025/04/02 9,169 9,169 9,136 9,169 17,370
2025/04/01 9,092 9,102 9,062 9,080 20,170
2025/03/31 8,993 8,993 8,938 8,942 54,080
2025/03/28 9,317 9,343 9,304 9,327 16,890
2025/03/27 9,307 9,336 9,288 9,330 39,700
2025/03/26 9,408 9,443 9,401 9,430 22,060
2025/03/25 9,435 9,443 9,396 9,405 24,760
2025/03/24 9,260 9,280 9,248 9,268 24,730
2025/03/21 9,139 9,190 9,136 9,185 12,340
2025/03/19 9,117 9,148 9,112 9,142 20,910
2025/03/18 9,203 9,218 9,176 9,218 29,330
2025/03/17 9,042 9,073 9,030 9,053 35,160
2025/03/14 8,922 8,981 8,901 8,962 117,860
2025/03/13 9,039 9,043 8,905 8,915 14,580
2025/03/12 8,976 8,989 8,955 8,968 43,860
2025/03/11 8,928 9,000 8,828 8,997 67,700
2025/03/10 9,171 9,205 9,141 9,198 118,540
2025/03/07 9,239 9,256 9,189 9,201 57,210
2025/03/06 9,428 9,458 9,415 9,431 32,670
2025/03/05 9,462 9,472 9,422 9,430 85,870
2025/03/04 9,499 9,545 9,430 9,545 42,140
2025/03/03 9,743 9,748 9,694 9,725 20,790
2025/02/28 9,566 9,593 9,469 9,593 45,370
2025/02/27 9,633 9,700 9,607 9,700 23,980
2025/02/26 9,653 9,700 9,624 9,693 32,550
2025/02/25 9,733 9,769 9,715 9,734 139,370
2025/02/21 9,923 9,986 9,920 9,978 30,310
2025/02/20 10,065 10,065 9,967 9,967 19,010
2025/02/19 10,100 10,125 10,085 10,085 10,380
2025/02/18 10,050 10,105 10,050 10,090 25,890
2025/02/17 10,090 10,090 10,060 10,065 17,390
2025/02/14 10,140 10,155 10,110 10,140 19,710
2025/02/13 10,140 10,165 10,125 10,165 31,720
2025/02/12 10,050 10,105 10,045 10,085 33,730
2025/02/10 9,939 9,977 9,922 9,977 43,490
2025/02/07 9,958 10,000 9,943 9,977 30,240
2025/02/06 10,035 10,045 9,983 10,045 19,210
2025/02/05 10,050 10,070 9,969 9,983 42,270
2025/02/04 10,135 10,150 10,005 10,070 25,360
2025/02/03 10,005 10,040 9,966 9,978 57,490
2025/01/31 10,155 10,240 10,140 10,240 10,590
2025/01/30 10,155 10,160 10,130 10,145 26,830
2025/01/29 10,210 10,235 10,185 10,235 31,370
2025/01/28 10,110 10,160 10,090 10,155 38,200
2025/01/27 10,240 10,250 10,165 10,180 57,940
2025/01/24 10,340 10,360 10,260 10,285 48,270
2025/01/23 10,305 10,325 10,295 10,310 37,520
2025/01/22 10,225 10,250 10,205 10,250 44,910
2025/01/21 10,145 10,145 10,075 10,145 40,010
2025/01/20 10,145 10,145 10,110 10,145 26,970
2025/01/17 9,997 10,045 9,970 10,045 49,780
2025/01/16 10,180 10,205 10,120 10,175 88,250
2025/01/15 10,110 10,115 10,055 10,060 23,960
2025/01/14 10,075 10,115 10,060 10,105 95,970
2025/01/10 10,185 10,240 10,165 10,240 26,200
2025/01/09 10,225 10,230 10,180 10,220 24,140
2025/01/08 10,235 10,260 10,225 10,260 39,660
2025/01/07 10,320 10,355 10,295 10,305 63,830
2025/01/06 10,240 10,265 10,225 10,260 52,570

このページの先頭へ