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
2024/03/28 571 573 571 572 3,091,450
2024/03/27 569 571 569 571 2,917,530
2024/03/26 569 570 569 570 1,301,680
2024/03/25 570 570 569 569 2,147,510
2024/03/22 573 573 571 572 2,629,890
2024/03/21 568 571 567 571 8,843,380
2024/03/19 553 557 552 557 2,469,700
2024/03/18 549 551 549 551 784,760
2024/03/15 550 551 549 549 918,400
2024/03/14 550 551 549 551 1,001,680
2024/03/13 550 550 548 550 1,745,370
2024/03/12 542 546 541 546 2,712,550
2024/03/11 541 542 540 542 1,616,970
2024/03/08 549 550 547 549 2,641,500
2024/03/07 548 549 544 545 3,405,000
2024/03/06 549 549 548 548 2,628,530
2024/03/05 555 555 554 554 1,003,600
2024/03/04 554 555 553 555 1,898,030
2024/03/01 549 552 549 552 1,620,390
2024/02/29 549 549 546 547 1,430,370
2024/02/28 550 550 549 550 1,499,500
2024/02/27 549 549 548 548 1,480,950
2024/02/26 551 551 549 550 3,315,960
2024/02/22 542 543 541 543 2,938,690
2024/02/21 537 537 536 536 1,467,670
2024/02/20 540 541 539 540 993,770
2024/02/19 541 541 540 540 1,282,470
2024/02/16 542 544 542 543 2,195,460
2024/02/15 542 542 540 540 2,502,870
2024/02/14 537 537 535 536 2,988,400
2024/02/13 539 539 538 539 1,960,960
2024/02/09 536 537 536 536 1,529,830
2024/02/08 529 534 528 533 8,004,220
2024/02/07 529 532 529 532 801,700
2024/02/06 531 531 530 531 1,362,620
2024/02/05 532 532 530 531 2,384,220
2024/02/02 522 523 521 522 1,510,310
2024/02/01 516 516 515 516 2,776,110
2024/01/31 522 524 522 524 2,249,880
2024/01/30 525 525 524 525 1,973,910
2024/01/29 522 523 522 523 1,631,000
2024/01/26 522 522 520 521 2,034,020
2024/01/25 520 521 519 521 2,655,460
2024/01/24 522 522 521 521 2,316,590
2024/01/23 519 521 518 519 2,506,560
2024/01/22 519 520 518 519 2,428,610
2024/01/19 512 514 511 514 2,466,310
2024/01/18 508 508 506 507 1,165,320
2024/01/17 507 508 506 507 2,142,670
2024/01/16 503 504 502 503 1,909,720
2024/01/15 501 502 501 502 1,847,800
2024/01/12 501 502 500 501 2,902,930
2024/01/11 504 504 503 504 3,319,510
2024/01/10 496 497 496 497 1,992,440
2024/01/09 496 496 493 494 2,085,520
2024/01/05 491 492 490 490 1,404,200
2024/01/04 487 490 486 489 3,016,910
2023/12/29 489 490 489 489 1,879,820
2023/12/28 489 490 488 489 1,874,650
2023/12/27 492 493 491 492 2,269,610
2023/12/26 489 490 488 489 762,240
2023/12/25 490 490 488 490 911,830
2023/12/22 487 488 486 487 1,766,020
2023/12/21 488 489 486 487 5,407,080
2023/12/20 495 496 494 495 1,928,140
2023/12/19 488 492 487 492 1,758,770
2023/12/18 485 486 485 486 913,690
2023/12/15 485 486 483 484 1,483,070
2023/12/14 487 487 481 482 5,520,680
2023/12/13 488 489 488 489 1,171,120
2023/12/12 487 488 485 486 1,086,790
2023/12/11 482 484 482 484 1,278,500
2023/12/08 477 477 472 477 5,078,010
2023/12/07 484 484 481 481 1,572,930
2023/12/06 486 488 486 487 1,755,340
2023/12/05 485 486 484 484 1,012,550
2023/12/04 485 486 484 486 1,649,140
2023/12/01 488 488 486 488 1,570,610
2023/11/30 484 484 483 484 1,640,010
2023/11/29 483 485 483 484 1,750,030
2023/11/28 488 488 486 487 566,490
2023/11/27 491 491 488 489 1,419,710
2023/11/24 492 492 491 491 1,434,970
2023/11/22 485 487 484 487 1,054,880
2023/11/21 487 487 484 485 2,381,160
2023/11/20 488 488 484 485 2,101,320
2023/11/17 490 491 490 490 1,886,320
2023/11/16 491 492 490 491 1,684,510
2023/11/15 488 490 488 490 1,919,310
2023/11/14 482 483 482 482 1,422,350
2023/11/13 481 481 480 481 1,429,690
2023/11/10 474 475 473 475 2,261,630
2023/11/09 476 477 476 477 1,369,560
2023/11/08 474 475 474 475 1,087,490
2023/11/07 471 472 471 472 1,636,880
2023/11/06 469 470 469 470 2,251,060
2023/11/02 461 461 460 461 2,781,370
2023/11/01 456 457 456 456 3,459,380
2023/10/31 447 450 447 449 2,642,230
2023/10/30 446 446 445 446 1,542,450
2023/10/27 451 451 450 450 1,589,690
2023/10/26 451 452 451 451 3,408,350
2023/10/25 458 458 457 457 1,235,590
2023/10/24 456 457 455 456 1,292,120
2023/10/23 457 458 457 457 1,178,920
2023/10/20 461 461 460 461 1,159,970
2023/10/19 466 466 465 465 1,566,380
2023/10/18 471 471 470 471 800,670
2023/10/17 471 471 470 471 1,393,530
2023/10/16 467 468 466 467 1,375,130
2023/10/13 470 470 469 470 1,299,010
2023/10/12 471 472 471 472 2,163,080
2023/10/11 467 468 466 468 2,252,620
2023/10/10 463 465 463 465 2,122,170
2023/10/06 455 456 455 456 492,460
2023/10/05 457 457 455 456 595,310
2023/10/04 455 455 452 453 2,003,090
2023/10/03 463 463 461 462 1,613,570
2023/10/02 464 465 463 464 2,574,160
2023/09/29 462 463 461 462 1,316,910
2023/09/28 461 462 459 461 3,352,820
2023/09/27 460 461 459 461 2,047,010
2023/09/26 465 465 463 463 1,425,280
2023/09/25 462 463 462 463 1,388,780
2023/09/22 461 463 460 463 2,091,740
2023/09/21 470 470 469 469 2,165,960
2023/09/20 473 473 472 473 2,223,440
2023/09/19 474 474 473 474 1,941,210
2023/09/15 479 480 478 479 2,473,730
2023/09/14 474 475 474 475 1,645,630
2023/09/13 473 474 472 473 1,795,410
2023/09/12 473 474 472 474 1,436,390
2023/09/11 473 473 470 471 2,642,200
2023/09/08 472 473 469 472 2,040,140
2023/09/07 475 475 473 473 1,531,350
2023/09/06 477 478 475 476 2,077,740
2023/09/05 476 477 475 476 1,024,720
2023/09/04 474 475 474 475 693,860
2023/09/01 472 473 472 473 1,855,430
2023/08/31 475 475 474 475 2,819,300
2023/08/30 473 474 472 474 3,379,470
2023/08/29 467 468 466 468 2,192,030
2023/08/28 465 465 464 465 1,201,660
2023/08/25 460 461 459 460 1,269,380
2023/08/24 464 467 464 467 1,776,710
2023/08/23 460 461 460 461 983,970
2023/08/22 462 462 461 462 896,330
2023/08/21 457 458 456 456 1,147,170
2023/08/18 458 458 456 457 4,010,690
2023/08/17 463 464 463 463 1,516,970
2023/08/16 465 465 464 464 1,187,290
2023/08/15 470 471 469 470 1,378,760
2023/08/14 465 467 463 464 2,099,890
2023/08/10 462 464 462 464 576,960
2023/08/09 463 464 463 463 1,387,220
2023/08/08 463 465 463 464 2,680,920
2023/08/07 460 462 459 462 1,486,680
2023/08/04 465 466 464 466 1,464,970
2023/08/03 468 470 467 468 2,669,570
2023/08/02 471 473 469 470 2,129,800
2023/08/01 472 474 472 474 2,213,310
2023/07/31 466 469 466 469 2,647,710
2023/07/28 456 464 452 458 4,637,580
2023/07/27 463 464 461 464 4,752,050
2023/07/26 465 466 464 465 852,780
2023/07/25 466 466 464 465 1,058,740
2023/07/24 464 464 463 463 2,011,850
2023/07/21 458 460 458 460 1,106,290
2023/07/20 459 460 458 459 902,120
2023/07/19 457 459 457 459 1,184,800
2023/07/18 452 453 451 452 825,210
2023/07/14 450 450 446 449 1,531,570
2023/07/13 447 450 447 450 3,276,390
2023/07/12 449 449 446 447 1,205,300
2023/07/11 450 451 447 449 1,215,870
2023/07/10 452 453 451 451 1,792,290
2023/07/07 458 459 457 457 2,005,520
2023/07/06 464 464 459 460 2,176,170
2023/07/05 464 465 464 465 1,736,160
2023/07/04 465 465 464 465 1,000,590
2023/07/03 464 465 463 464 3,565,230
2023/06/30 460 461 459 460 1,649,260
2023/06/29 457 458 457 457 2,278,260
2023/06/28 454 454 453 454 1,239,140
2023/06/27 449 450 448 450 1,033,230
2023/06/26 451 452 450 451 1,250,130
2023/06/23 452 452 450 451 3,071,730
2023/06/22 446 447 446 446 3,347,820
2023/06/21 448 449 448 449 1,034,820
2023/06/20 451 452 449 451 1,737,550
2023/06/19 452 452 449 450 1,348,590
2023/06/16 447 449 445 449 1,512,150
2023/06/15 442 446 442 445 6,140,340
2023/06/14 442 442 441 441 1,645,010
2023/06/13 437 438 436 438 1,469,780
2023/06/12 433 434 432 434 1,183,320
2023/06/09 430 431 429 431 1,659,630
2023/06/08 431 432 429 430 1,638,420
2023/06/07 431 432 430 430 1,212,720
2023/06/06 429 431 429 430 4,690,990

このページの先頭へ