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
2026/06/17 13,105 13,125 13,105 13,110 11,085
2026/06/16 13,135 13,245 13,115 13,150 21,809
2026/06/15 13,010 13,090 13,010 13,090 38,826
2026/06/12 12,885 12,895 12,850 12,875 14,209
2026/06/11 12,625 12,735 12,610 12,725 17,428
2026/06/10 12,835 12,855 12,785 12,815 17,976
2026/06/09 12,870 12,925 12,840 12,915 13,240
2026/06/08 12,870 12,905 12,840 12,885 28,710
2026/06/05 13,135 13,140 13,085 13,100 7,706
2026/06/04 13,065 13,090 13,050 13,090 29,918
2026/06/03 13,220 13,225 13,180 13,180 15,472
2026/06/02 13,145 13,150 13,105 13,145 43,228
2026/06/01 13,130 13,170 13,130 13,170 24,271
2026/05/29 13,080 13,105 13,065 13,100 25,285
2026/05/28 13,030 13,050 12,975 13,020 24,196
2026/05/27 13,010 13,025 12,995 13,000 11,257
2026/05/26 13,000 13,000 12,965 12,990 32,449
2026/05/25 12,975 13,025 12,965 13,025 26,522
2026/05/22 12,875 12,910 12,870 12,905 30,475
2026/05/21 12,765 12,835 12,755 12,815 29,307
2026/05/20 12,710 12,720 12,665 12,720 13,885
2026/05/19 12,770 12,795 12,720 12,760 17,691
2026/05/18 12,745 12,745 12,685 12,690 27,770
2026/05/15 12,885 12,900 12,805 12,810 20,600
2026/05/14 12,775 12,790 12,735 12,785 20,515
2026/05/13 12,635 12,695 12,635 12,695 19,230
2026/05/12 12,645 12,660 12,585 12,640 66,043
2026/05/11 12,555 12,600 12,555 12,590 36,136
2026/05/08 12,485 12,525 12,485 12,525 51,517
2026/05/07 12,505 12,605 12,450 12,480 27,208
2026/05/01 12,300 12,340 12,300 12,335 20,074
2026/04/30 12,445 12,465 12,385 12,410 20,045
2026/04/28 12,415 12,525 12,370 12,380 11,150
2026/04/27 12,370 12,400 12,360 12,385 31,629
2026/04/24 12,335 12,350 12,310 12,325 9,969
2026/04/23 12,330 12,335 12,250 12,320 24,091
2026/04/22 12,265 12,280 12,255 12,260 18,973
2026/04/21 12,260 12,285 12,260 12,285 21,148
2026/04/20 12,205 12,215 12,190 12,210 32,373
2026/04/17 12,155 12,185 12,155 12,185 46,629
2026/04/16 12,110 12,135 12,090 12,135 19,350
2026/04/15 12,000 12,030 11,995 12,010 32,689
2026/04/14 11,890 11,900 11,875 11,890 17,461
2026/04/13 11,685 11,735 11,670 11,735 7,537
2026/04/10 11,750 11,790 11,750 11,780 15,745
2026/04/09 11,655 11,670 11,630 11,665 30,439
2026/04/08 11,640 11,670 11,605 11,645 59,671
2026/04/07 11,430 11,450 11,395 11,405 5,539
2026/04/06 11,330 11,405 11,330 11,405 4,820
2026/04/03 11,365 11,400 11,365 11,380 7,127
2026/03/27 11,265 11,285 11,230 11,285 13,649
2026/03/26 11,375 11,405 11,345 11,360 10,728
2026/03/25 11,360 11,385 11,345 11,375 7,886
2026/03/24 11,330 11,330 11,240 11,295 42,642
2026/03/23 11,200 11,240 11,190 11,210 18,759
2026/03/19 11,465 11,490 11,445 11,450 11,110
2026/03/18 11,560 11,620 11,560 11,615 6,282
2026/03/17 11,525 11,560 11,515 11,520 6,920
2026/03/16 11,495 11,535 11,495 11,510 18,556
2026/03/13 11,520 11,570 11,495 11,535 6,310
2026/03/12 11,595 11,595 11,550 11,580 27,789
2026/03/11 11,635 11,690 11,635 11,635 20,459
2026/03/10 11,575 11,595 11,560 11,590 11,860
2026/03/09 11,365 11,415 11,320 11,415 20,703
2026/03/06 11,665 11,710 11,650 11,690 3,533
2026/03/05 11,680 11,730 11,635 11,640 16,155
2026/03/04 11,625 11,655 11,550 11,565 15,469
2026/03/03 11,700 11,710 11,620 11,625 18,045
2026/03/02 11,550 11,600 11,525 11,565 16,036
2026/02/27 11,620 11,640 11,600 11,615 9,279
2026/02/26 11,735 11,750 11,700 11,700 17,547
2026/02/25 11,640 11,650 11,610 11,620 16,444
2026/02/24 11,465 11,535 11,460 11,510 7,170
2026/02/20 11,540 11,585 11,530 11,565 4,998
2026/02/19 11,525 11,585 11,515 11,550 25,763
2026/02/18 11,335 11,410 11,330 11,395 9,101
2026/02/17 11,390 11,390 11,255 11,265 18,497
2026/02/16 11,325 11,365 11,320 11,345 5,508
2026/02/13 11,325 11,360 11,290 11,305 40,741
2026/02/12 11,515 11,555 11,475 11,545 29,106
2026/02/10 11,765 11,770 11,685 11,695 8,096
2026/02/09 11,835 11,840 11,740 11,740 36,374
2026/02/06 11,465 11,540 11,420 11,535 40,414
2026/02/05 11,715 11,740 11,655 11,675 13,881
2026/02/04 11,670 11,725 11,660 11,690 10,320
2026/02/03 11,760 11,785 11,750 11,755 31,859
2026/02/02 11,630 11,660 11,460 11,460 34,438
2026/01/30 11,540 11,570 11,510 11,515 24,394
2026/01/29 11,580 11,595 11,520 11,565 9,471
2026/01/28 11,520 11,595 11,520 11,570 25,245
2026/01/27 11,615 11,675 11,595 11,655 36,793
2026/01/26 11,575 11,580 11,480 11,555 45,147
2026/01/23 11,855 11,900 11,845 11,890 18,928
2026/01/22 11,820 11,850 11,805 11,815 33,912
2026/01/21 11,640 11,685 11,635 11,675 23,888
2026/01/20 11,765 11,775 11,735 11,735 26,837
2026/01/19 11,810 11,845 11,740 11,765 45,304
2026/01/16 12,045 12,065 12,030 12,050 80,195
2026/01/15 11,985 12,040 11,975 11,985 36,870
2026/01/14 12,105 12,130 12,085 12,085 36,337
2026/01/13 12,025 12,120 12,015 12,120 51,888
2026/01/09 11,865 11,910 11,865 11,880 35,426
2026/01/08 11,850 11,880 11,775 11,775 28,657
2026/01/07 11,885 11,900 11,850 11,850 66,842
2026/01/06 11,805 11,820 11,795 11,800 27,327
2026/01/05 11,775 11,800 11,770 11,780 32,468

このページの先頭へ