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

iシェアーズ S&P500 米国株 ETF(1655)の株価時系列情報

iシェアーズ S&P500 米国株 ETF(1655)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
2026/07/31 867 869 863 866 2,800,270
2026/07/30 867 870 866 867 1,484,270
2026/07/29 883 884 874 878 1,173,830
2026/07/28 877 878 873 873 1,359,460
2026/07/27 884 884 881 884 883,060
2026/07/24 877 879 876 876 980,970
2026/07/23 883 885 882 882 1,088,550
2026/07/22 885 885 882 882 611,740
2026/07/21 874 879 873 878 971,680
2026/07/17 882 882 875 877 1,691,340
2026/07/16 887 888 886 887 2,459,570
2026/07/15 885 887 884 886 1,238,430
2026/07/14 880 883 878 883 1,070,800
2026/07/13 883 885 880 883 1,317,590
2026/07/10 884 884 877 879 958,450
2026/07/09 878 880 877 879 3,138,780
2026/07/08 879 881 877 878 906,820
2026/07/07 882 883 877 880 1,163,280
2026/07/06 877 880 875 880 1,993,540
2026/07/03 873 874 870 874 890,470
2026/07/02 880 880 874 874 2,096,010
2026/07/01 880 880 876 877 1,539,670
2026/06/30 869 873 868 872 1,782,010
2026/06/29 862 864 859 863 832,340
2026/06/26 859 861 851 855 998,000
2026/06/25 865 866 862 866 930,860
2026/06/24 861 862 859 862 877,400
2026/06/23 871 872 863 863 1,498,910
2026/06/22 868 874 868 874 1,179,920
2026/06/19 872 872 868 870 1,793,360
2026/06/18 866 869 866 868 1,800,620
2026/06/17 871 872 871 871 732,820
2026/06/16 874 874 872 873 933,370
2026/06/15 865 871 865 871 1,197,190
2026/06/12 857 857 854 855 1,354,590
2026/06/11 839 847 839 847 1,633,370
2026/06/10 853 855 850 852 1,332,270
2026/06/09 856 859 853 859 1,008,690
2026/06/08 855 858 853 856 1,772,320
2026/06/05 873 873 870 871 1,026,970
2026/06/04 868 870 867 869 1,848,800
2026/06/03 879 879 877 878 1,419,940
2026/06/02 873 874 871 874 1,018,060
2026/06/01 873 875 873 875 1,466,570
2026/05/29 870 871 868 870 1,008,190
2026/05/28 866 868 862 864 1,587,380
2026/05/27 865 866 864 866 1,725,190
2026/05/26 864 864 862 863 1,224,910
2026/05/25 862 866 862 865 1,840,180
2026/05/22 856 858 856 858 1,207,200
2026/05/21 849 853 848 852 1,290,170
2026/05/20 845 845 841 845 1,497,230
2026/05/19 849 850 845 847 1,234,790
2026/05/18 847 847 843 843 1,018,630
2026/05/15 856 857 851 852 1,956,980
2026/05/14 849 850 846 850 1,404,370
2026/05/13 840 844 840 843 1,101,750
2026/05/12 841 841 836 839 1,796,400
2026/05/11 834 837 834 837 1,391,550
2026/05/08 830 832 830 832 976,100
2026/05/07 830 831 828 831 2,064,240
2026/05/01 818 820 817 819 1,657,960
2026/04/30 827 829 823 825 1,548,030
2026/04/28 825 826 822 822 1,423,540
2026/04/27 822 824 822 823 1,410,390
2026/04/24 820 820 818 819 889,840
2026/04/23 819 819 814 818 1,770,210
2026/04/22 815 816 814 814 1,626,820
2026/04/21 815 816 815 816 1,591,340
2026/04/20 811 812 810 811 1,148,370
2026/04/17 808 810 808 810 1,530,050
2026/04/16 805 806 803 806 1,937,260
2026/04/15 798 799 797 798 1,728,400
2026/04/14 790 790 789 790 1,312,260
2026/04/13 776 780 775 780 981,660
2026/04/10 781 783 781 783 1,241,080
2026/04/09 774 775 773 775 1,740,420
2026/04/08 773 775 771 774 2,441,650
2026/04/07 759 761 757 758 1,669,150
2026/04/06 754 758 753 756 973,060
2026/04/03 756 757 755 756 1,365,060
2026/03/27 748 750 746 749 1,448,160
2026/03/26 756 758 754 754 924,540
2026/03/25 755 757 754 755 1,569,440
2026/03/24 753 753 747 750 1,493,760
2026/03/23 746 750 743 744 2,371,920
2026/03/19 762 763 760 761 1,073,570
2026/03/18 768 772 768 772 935,430
2026/03/17 767 768 765 766 1,493,760
2026/03/16 764 767 764 765 1,516,700
2026/03/13 766 769 764 767 1,616,670
2026/03/12 770 771 767 770 1,509,320
2026/03/11 773 777 773 773 1,112,740
2026/03/10 769 770 768 770 1,046,330
2026/03/09 755 758 752 758 3,479,330
2026/03/06 775 778 774 777 1,843,140
2026/03/05 777 778 773 774 2,778,390
2026/03/04 772 774 767 769 5,222,260
2026/03/03 777 778 772 773 3,182,870
2026/03/02 767 771 765 769 3,547,060
2026/02/27 772 773 770 773 1,384,700
2026/02/26 779 780 777 779 2,305,120
2026/02/25 773 774 771 772 1,863,090
2026/02/24 762 766 761 764 2,493,520
2026/02/20 767 769 766 769 1,700,520
2026/02/19 765 770 765 768 1,935,640
2026/02/18 753 758 753 757 1,151,780
2026/02/17 757 757 747 748 1,893,590
2026/02/16 752 756 752 754 2,463,150
2026/02/13 753 755 750 751 3,378,950
2026/02/12 765 769 762 769 2,697,310
2026/02/10 781 782 776 778 1,206,800
2026/02/09 786 786 780 780 2,200,140
2026/02/06 762 767 758 767 3,297,780
2026/02/05 782 784 778 781 1,760,500
2026/02/04 779 783 778 782 1,927,150
2026/02/03 785 787 784 785 1,401,270
2026/02/02 776 778 766 766 2,181,180
2026/01/30 770 773 768 770 1,762,800
2026/01/29 771 774 769 774 2,122,310
2026/01/28 770 774 769 774 2,187,680
2026/01/27 775 779 774 779 1,451,590
2026/01/26 773 773 766 770 4,694,290
2026/01/23 791 794 791 794 802,970
2026/01/22 789 791 788 790 1,555,560
2026/01/21 777 780 777 780 2,326,080
2026/01/20 785 786 783 785 1,141,670
2026/01/19 789 789 783 785 2,763,060
2026/01/16 797 798 795 797 1,882,210
2026/01/15 793 795 792 795 1,542,260
2026/01/14 800 802 799 799 1,610,910
2026/01/13 795 800 795 800 2,681,840
2026/01/09 784 787 784 787 1,677,460
2026/01/08 784 785 780 780 1,586,120
2026/01/07 786 787 784 784 2,143,170
2026/01/06 780 781 780 781 3,674,170
2026/01/05 778 780 778 780 1,925,530
2025/12/30 778 780 777 779 1,658,780
2025/12/29 783 783 781 782 1,382,040
2025/12/26 781 784 781 782 2,253,350
2025/12/25 776 780 776 779 981,760
2025/12/24 778 779 775 776 1,826,390
2025/12/23 779 779 773 775 1,680,150
2025/12/22 778 780 777 778 3,344,980
2025/12/19 761 764 760 763 1,437,020
2025/12/18 755 758 754 758 1,610,110
2025/12/17 759 764 757 764 1,634,060
2025/12/16 762 764 758 759 1,973,640
2025/12/15 769 770 766 766 2,372,840
2025/12/12 775 777 774 777 2,430,510
2025/12/11 773 773 767 769 2,116,720
2025/12/10 774 775 773 775 1,391,800
2025/12/09 772 772 771 772 1,227,260
2025/12/08 770 772 769 771 1,622,330
2025/12/05 767 769 767 767 1,897,760
2025/12/04 767 769 767 768 1,904,460
2025/12/03 768 769 767 768 1,026,510
2025/12/02 765 767 764 765 1,460,360
2025/12/01 770 770 762 764 2,593,610
2025/11/28 770 773 769 773 1,502,000
2025/11/27 768 768 766 768 1,521,750
2025/11/26 763 765 762 764 1,715,080
2025/11/25 759 759 757 758 2,720,210
2025/11/21 744 747 743 743 3,154,970
2025/11/20 760 765 759 764 4,100,190
2025/11/19 743 744 739 741 2,947,730
2025/11/18 748 749 740 743 3,189,940
2025/11/17 752 755 750 755 1,677,000
2025/11/14 753 753 749 751 2,098,440
2025/11/13 763 768 763 768 1,253,290
2025/11/12 761 766 761 766 1,611,940
2025/11/11 760 762 758 759 1,574,530
2025/11/10 750 753 747 753 1,332,380
2025/11/07 743 746 740 746 2,100,380
2025/11/06 756 756 752 754 1,004,010
2025/11/05 749 750 741 750 1,763,880
2025/11/04 761 762 752 752 1,993,680
2025/10/31 762 763 760 763 1,380,010
2025/10/30 759 764 756 760 2,031,990
2025/10/29 754 759 753 759 1,546,220
2025/10/28 757 757 752 752 1,435,010
2025/10/27 754 757 752 756 2,024,280
2025/10/24 742 746 741 745 1,237,900
2025/10/23 733 738 732 736 646,360
2025/10/22 737 739 735 739 723,740
2025/10/21 733 735 731 734 973,690
2025/10/20 725 728 723 727 1,615,940
2025/10/17 716 718 711 713 2,071,000
2025/10/16 726 729 723 729 830,330
2025/10/15 727 729 724 728 749,500
2025/10/14 731 734 721 724 3,148,110
2025/10/10 744 744 741 743 1,129,060
2025/10/09 744 745 742 744 1,752,430
2025/10/08 735 739 735 738 2,162,200
2025/10/07 729 731 729 731 1,528,480
2025/10/06 725 730 724 729 1,810,830
2025/10/03 713 717 713 717 989,650
2025/10/02 711 713 711 712 756,790
2025/10/01 712 712 706 706 1,669,840
2025/09/30 713 714 711 711 850,000

このページの先頭へ