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 |
|---|---|---|---|---|---|
| 2025/06/13 | 621 | 621 | 613 | 618 | 5,544,560 |
| 2025/06/12 | 626 | 627 | 622 | 624 | 4,780,610 |
| 2025/06/11 | 631 | 632 | 630 | 631 | 2,353,210 |
| 2025/06/10 | 627 | 632 | 625 | 627 | 4,625,700 |
| 2025/06/09 | 626 | 627 | 624 | 624 | 2,697,090 |
| 2025/06/06 | 616 | 620 | 616 | 620 | 1,146,760 |
| 2025/06/05 | 615 | 617 | 614 | 616 | 1,054,960 |
| 2025/06/04 | 620 | 622 | 619 | 620 | 1,418,880 |
| 2025/06/03 | 609 | 612 | 609 | 610 | 1,123,760 |
| 2025/06/02 | 611 | 611 | 607 | 607 | 1,089,800 |
| 2025/05/30 | 611 | 615 | 609 | 613 | 1,870,880 |
| 2025/05/29 | 630 | 632 | 627 | 630 | 4,010,700 |
| 2025/05/28 | 616 | 619 | 615 | 617 | 2,774,150 |
| 2025/05/27 | 604 | 606 | 601 | 606 | 1,994,700 |
| 2025/05/26 | 604 | 606 | 602 | 606 | 1,388,870 |
| 2025/05/23 | 607 | 608 | 603 | 604 | 1,945,110 |
| 2025/05/22 | 606 | 607 | 604 | 605 | 2,353,550 |
| 2025/05/21 | 618 | 619 | 612 | 613 | 3,234,460 |
| 2025/05/20 | 624 | 627 | 618 | 619 | 1,927,950 |
| 2025/05/19 | 620 | 621 | 617 | 617 | 1,999,310 |
| 2025/05/16 | 621 | 621 | 618 | 620 | 1,072,590 |
| 2025/05/15 | 622 | 622 | 618 | 618 | 2,142,320 |
| 2025/05/14 | 626 | 627 | 624 | 625 | 1,823,640 |
| 2025/05/13 | 623 | 624 | 620 | 622 | 4,379,460 |
| 2025/05/12 | 602 | 606 | 602 | 605 | 3,801,970 |
| 2025/05/09 | 596 | 597 | 594 | 595 | 3,472,520 |
| 2025/05/08 | 584 | 590 | 582 | 590 | 4,411,320 |
| 2025/05/07 | 583 | 585 | 580 | 580 | 2,266,890 |
| 2025/05/02 | 586 | 593 | 586 | 589 | 3,691,130 |
| 2025/05/01 | 578 | 585 | 578 | 584 | 2,706,620 |
| 2025/04/30 | 569 | 570 | 567 | 570 | 2,145,710 |
| 2025/04/28 | 571 | 571 | 568 | 570 | 3,966,750 |
| 2025/04/25 | 567 | 572 | 566 | 571 | 5,121,680 |
| 2025/04/24 | 556 | 557 | 550 | 553 | 3,151,380 |
| 2025/04/23 | 553 | 554 | 547 | 550 | 3,933,210 |
| 2025/04/22 | 526 | 528 | 522 | 524 | 2,508,510 |
| 2025/04/21 | 537 | 538 | 531 | 532 | 3,790,910 |
| 2025/04/18 | 545 | 545 | 542 | 544 | 2,100,500 |
| 2025/04/17 | 540 | 549 | 540 | 549 | 4,064,930 |
| 2025/04/16 | 553 | 553 | 544 | 547 | 3,599,700 |
| 2025/04/15 | 556 | 559 | 555 | 557 | 3,160,480 |
| 2025/04/14 | 559 | 560 | 553 | 557 | 5,510,710 |
| 2025/04/11 | 540 | 555 | 535 | 553 | 10,545,890 |
| 2025/04/10 | 581 | 581 | 572 | 575 | 8,282,000 |
| 2025/04/09 | 525 | 528 | 505 | 512 | 18,403,190 |
| 2025/04/08 | 545 | 548 | 541 | 545 | 6,717,920 |
| 2025/04/07 | 510 | 523 | 510 | 511 | 10,770,580 |
| 2025/04/04 | 568 | 569 | 559 | 567 | 5,892,320 |
| 2025/04/03 | 584 | 588 | 582 | 584 | 5,213,740 |
| 2025/04/02 | 608 | 608 | 606 | 608 | 1,481,070 |
| 2025/04/01 | 604 | 605 | 601 | 605 | 1,800,070 |
| 2025/03/31 | 597 | 597 | 593 | 594 | 4,284,590 |
| 2025/03/28 | 618 | 620 | 617 | 619 | 2,978,350 |
| 2025/03/27 | 618 | 620 | 616 | 620 | 3,730,100 |
| 2025/03/26 | 625 | 627 | 624 | 626 | 2,848,610 |
| 2025/03/25 | 626 | 626 | 624 | 624 | 3,393,770 |
| 2025/03/24 | 615 | 616 | 614 | 615 | 2,846,990 |
| 2025/03/21 | 606 | 610 | 606 | 609 | 2,472,710 |
| 2025/03/19 | 605 | 607 | 604 | 607 | 2,545,600 |
| 2025/03/18 | 610 | 612 | 609 | 612 | 2,336,700 |
| 2025/03/17 | 600 | 602 | 599 | 600 | 3,504,650 |
| 2025/03/14 | 592 | 596 | 591 | 595 | 5,833,170 |
| 2025/03/13 | 600 | 600 | 591 | 592 | 4,101,930 |
| 2025/03/12 | 596 | 597 | 594 | 596 | 3,031,960 |
| 2025/03/11 | 592 | 598 | 586 | 597 | 8,306,390 |
| 2025/03/10 | 609 | 611 | 607 | 610 | 2,163,510 |
| 2025/03/07 | 613 | 615 | 610 | 611 | 2,686,390 |
| 2025/03/06 | 626 | 628 | 625 | 626 | 1,219,680 |
| 2025/03/05 | 628 | 629 | 625 | 626 | 4,780,620 |
| 2025/03/04 | 630 | 632 | 626 | 631 | 3,075,330 |
| 2025/03/03 | 647 | 647 | 643 | 645 | 3,920,870 |
| 2025/02/28 | 635 | 635 | 628 | 634 | 4,774,950 |
| 2025/02/27 | 639 | 643 | 637 | 643 | 5,844,160 |
| 2025/02/26 | 640 | 643 | 638 | 643 | 3,477,260 |
| 2025/02/25 | 646 | 648 | 645 | 646 | 3,340,790 |
| 2025/02/21 | 658 | 663 | 658 | 662 | 1,810,950 |
| 2025/02/20 | 668 | 668 | 662 | 662 | 1,758,870 |
| 2025/02/19 | 670 | 672 | 669 | 669 | 1,192,560 |
| 2025/02/18 | 667 | 671 | 667 | 670 | 1,417,540 |
| 2025/02/17 | 669 | 669 | 668 | 668 | 1,166,900 |
| 2025/02/14 | 673 | 674 | 671 | 672 | 2,034,830 |
| 2025/02/13 | 673 | 674 | 672 | 672 | 1,620,590 |
| 2025/02/12 | 667 | 671 | 667 | 670 | 2,561,770 |
| 2025/02/10 | 659 | 661 | 658 | 660 | 1,424,040 |
| 2025/02/07 | 661 | 664 | 660 | 662 | 1,909,120 |
| 2025/02/06 | 666 | 668 | 663 | 667 | 1,768,690 |
| 2025/02/05 | 671 | 672 | 665 | 666 | 1,963,560 |
| 2025/02/04 | 676 | 677 | 667 | 672 | 1,624,920 |
| 2025/02/03 | 668 | 670 | 665 | 665 | 3,477,020 |
| 2025/01/31 | 678 | 682 | 676 | 681 | 2,597,880 |
| 2025/01/30 | 678 | 678 | 676 | 678 | 2,065,140 |
| 2025/01/29 | 681 | 683 | 680 | 682 | 3,413,490 |
| 2025/01/28 | 674 | 678 | 673 | 676 | 2,510,720 |
| 2025/01/27 | 683 | 684 | 678 | 680 | 3,127,650 |
| 2025/01/24 | 690 | 691 | 685 | 686 | 5,147,480 |
| 2025/01/23 | 687 | 689 | 687 | 688 | 3,368,750 |
| 2025/01/22 | 682 | 684 | 681 | 683 | 3,781,360 |
| 2025/01/21 | 677 | 677 | 672 | 675 | 2,590,390 |
| 2025/01/20 | 676 | 677 | 674 | 677 | 1,265,420 |
| 2025/01/17 | 667 | 670 | 665 | 669 | 1,788,380 |
| 2025/01/16 | 673 | 674 | 668 | 672 | 2,043,790 |
| 2025/01/15 | 668 | 668 | 664 | 665 | 1,547,240 |
| 2025/01/14 | 666 | 668 | 664 | 667 | 3,330,880 |
| 2025/01/10 | 673 | 676 | 671 | 675 | 2,423,070 |
| 2025/01/09 | 675 | 676 | 673 | 676 | 1,503,740 |
| 2025/01/08 | 676 | 678 | 675 | 678 | 1,623,850 |
| 2025/01/07 | 681 | 684 | 680 | 680 | 4,089,090 |
| 2025/01/06 | 677 | 678 | 676 | 678 | 3,227,160 |
| 2024/12/30 | 682 | 682 | 680 | 682 | 3,650,600 |
| 2024/12/27 | 688 | 689 | 687 | 688 | 5,123,450 |
| 2024/12/26 | 685 | 687 | 685 | 687 | 4,624,580 |
| 2024/12/25 | 686 | 686 | 668 | 685 | 4,972,970 |
| 2024/12/24 | 678 | 679 | 677 | 677 | 4,120,410 |
| 2024/12/23 | 673 | 675 | 672 | 675 | 3,327,080 |
| 2024/12/20 | 669 | 669 | 662 | 664 | 2,632,590 |
| 2024/12/19 | 657 | 661 | 656 | 659 | 4,240,410 |
| 2024/12/18 | 671 | 673 | 670 | 671 | 2,678,510 |
| 2024/12/17 | 675 | 676 | 674 | 675 | 3,212,710 |
| 2024/12/16 | 671 | 674 | 670 | 672 | 2,888,600 |
| 2024/12/13 | 667 | 670 | 667 | 669 | 1,890,700 |
| 2024/12/12 | 669 | 671 | 667 | 671 | 3,416,090 |
| 2024/12/11 | 662 | 663 | 661 | 662 | 1,545,080 |
| 2024/12/10 | 662 | 662 | 659 | 660 | 1,659,230 |
| 2024/12/09 | 659 | 660 | 658 | 660 | 1,238,360 |
| 2024/12/06 | 659 | 659 | 657 | 658 | 1,140,240 |
| 2024/12/05 | 661 | 662 | 658 | 658 | 3,109,120 |
| 2024/12/04 | 654 | 657 | 654 | 656 | 1,462,910 |
| 2024/12/03 | 653 | 656 | 653 | 656 | 2,392,480 |
| 2024/12/02 | 653 | 656 | 652 | 654 | 1,516,910 |
| 2024/11/29 | 657 | 657 | 650 | 652 | 3,154,420 |
| 2024/11/28 | 656 | 659 | 656 | 658 | 2,276,810 |
| 2024/11/27 | 665 | 665 | 661 | 662 | 3,253,660 |
| 2024/11/26 | 666 | 666 | 662 | 665 | 2,521,140 |
| 2024/11/25 | 667 | 668 | 665 | 668 | 3,220,410 |
| 2024/11/22 | 662 | 665 | 661 | 665 | 2,574,610 |
| 2024/11/21 | 664 | 664 | 659 | 660 | 2,842,450 |
| 2024/11/20 | 661 | 665 | 661 | 665 | 1,755,490 |
| 2024/11/19 | 658 | 659 | 655 | 659 | 2,684,300 |
| 2024/11/18 | 660 | 660 | 652 | 656 | 3,094,230 |
| 2024/11/15 | 671 | 671 | 667 | 667 | 3,953,590 |
| 2024/11/14 | 672 | 675 | 672 | 673 | 4,163,050 |
| 2024/11/13 | 667 | 668 | 666 | 668 | 3,388,370 |
| 2024/11/12 | 665 | 667 | 664 | 665 | 2,793,530 |
| 2024/11/11 | 663 | 666 | 663 | 665 | 3,420,190 |
| 2024/11/08 | 661 | 661 | 658 | 661 | 3,389,660 |
| 2024/11/07 | 660 | 662 | 659 | 661 | 5,010,620 |
| 2024/11/06 | 632 | 652 | 632 | 652 | 6,130,450 |
| 2024/11/05 | 628 | 629 | 626 | 628 | 2,300,770 |
| 2024/11/01 | 626 | 630 | 625 | 630 | 2,109,040 |
| 2024/10/31 | 641 | 643 | 638 | 638 | 1,411,210 |
| 2024/10/30 | 646 | 647 | 645 | 645 | 1,894,230 |
| 2024/10/29 | 643 | 644 | 641 | 642 | 1,726,480 |
| 2024/10/28 | 643 | 648 | 643 | 646 | 2,739,960 |
| 2024/10/25 | 636 | 638 | 634 | 636 | 1,397,360 |
| 2024/10/24 | 639 | 640 | 637 | 639 | 1,432,170 |
| 2024/10/23 | 637 | 642 | 637 | 641 | 2,378,420 |
| 2024/10/22 | 636 | 637 | 634 | 635 | 1,961,800 |
| 2024/10/21 | 633 | 633 | 631 | 631 | 1,340,420 |
| 2024/10/18 | 633 | 633 | 631 | 632 | 1,351,060 |
| 2024/10/17 | 629 | 629 | 628 | 629 | 2,915,060 |
| 2024/10/16 | 625 | 627 | 625 | 627 | 1,701,370 |
| 2024/10/15 | 633 | 633 | 632 | 632 | 2,633,460 |
| 2024/10/11 | 621 | 621 | 619 | 620 | 1,283,480 |
| 2024/10/10 | 623 | 624 | 622 | 623 | 2,719,630 |
| 2024/10/09 | 613 | 615 | 613 | 614 | 1,987,410 |
| 2024/10/08 | 608 | 609 | 606 | 608 | 1,447,200 |
| 2024/10/07 | 617 | 617 | 614 | 614 | 2,197,630 |
| 2024/10/04 | 603 | 604 | 600 | 601 | 841,870 |
| 2024/10/03 | 604 | 606 | 602 | 602 | 1,583,580 |
| 2024/10/02 | 590 | 593 | 589 | 590 | 2,780,270 |
| 2024/10/01 | 595 | 599 | 595 | 598 | 1,488,370 |
| 2024/09/30 | 591 | 591 | 585 | 585 | 2,550,340 |
| 2024/09/27 | 601 | 607 | 600 | 601 | 2,360,200 |
| 2024/09/26 | 598 | 601 | 597 | 601 | 1,852,770 |
| 2024/09/25 | 591 | 592 | 590 | 590 | 1,343,540 |
| 2024/09/24 | 592 | 595 | 590 | 594 | 1,859,790 |
| 2024/09/20 | 588 | 588 | 584 | 586 | 2,224,810 |
| 2024/09/19 | 582 | 586 | 582 | 585 | 3,044,210 |
| 2024/09/18 | 577 | 577 | 574 | 575 | 1,065,560 |
| 2024/09/17 | 571 | 572 | 569 | 571 | 2,081,700 |
| 2024/09/13 | 571 | 571 | 568 | 568 | 1,296,980 |
| 2024/09/12 | 571 | 573 | 569 | 573 | 1,700,250 |
| 2024/09/11 | 562 | 563 | 554 | 557 | 1,857,670 |
| 2024/09/10 | 565 | 566 | 563 | 563 | 1,417,630 |
| 2024/09/09 | 555 | 560 | 555 | 559 | 1,881,870 |
| 2024/09/06 | 568 | 568 | 563 | 564 | 2,164,800 |
| 2024/09/05 | 569 | 572 | 569 | 570 | 2,338,620 |
| 2024/09/04 | 578 | 579 | 574 | 575 | 1,890,390 |
| 2024/09/03 | 596 | 598 | 594 | 595 | 1,365,610 |
| 2024/09/02 | 594 | 595 | 592 | 593 | 2,083,760 |
| 2024/08/30 | 584 | 585 | 583 | 585 | 959,710 |
| 2024/08/29 | 578 | 582 | 577 | 581 | 1,737,810 |
| 2024/08/28 | 582 | 585 | 582 | 585 | 1,160,940 |
| 2024/08/27 | 584 | 586 | 584 | 586 | 1,155,170 |
| 2024/08/26 | 583 | 585 | 581 | 584 | 1,866,350 |
| 2024/08/23 | 588 | 588 | 584 | 587 | 1,296,810 |
| 2024/08/22 | 587 | 589 | 586 | 587 | 3,199,660 |
| 2024/08/21 | 585 | 588 | 584 | 587 | 2,114,680 |
| 2024/08/20 | 591 | 595 | 588 | 595 | 1,531,740 |
| 2024/08/19 | 592 | 593 | 581 | 581 | 2,822,800 |