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
2026/02/24 762 766 761 764 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
2025/09/29 716 716 714 716 1,200,640
2025/09/26 713 714 712 714 1,607,750
2025/09/25 712 713 711 712 1,136,420
2025/09/24 708 711 707 710 951,120
2025/09/22 710 712 710 710 1,142,790
2025/09/19 708 709 703 706 1,798,510
2025/09/18 701 704 700 704 977,890
2025/09/17 698 700 696 697 1,345,300
2025/09/16 702 703 701 701 1,564,550
2025/09/12 698 700 698 699 1,787,970
2025/09/11 694 696 694 695 624,010
2025/09/10 692 694 692 694 1,037,510
2025/09/09 690 691 688 689 774,320
2025/09/08 694 696 692 693 1,066,020
2025/09/05 695 696 694 696 1,810,080
2025/09/04 687 690 687 688 1,524,860
2025/09/03 687 689 686 687 1,737,430
2025/09/02 684 688 684 687 1,012,280
2025/09/01 686 687 682 683 856,980
2025/08/29 687 688 687 687 1,222,100
2025/08/28 685 687 685 687 1,295,820
2025/08/27 687 689 686 688 1,435,920
2025/08/26 686 686 679 685 2,081,340
2025/08/25 686 687 684 685 1,470,100
2025/08/22 681 682 680 680 1,122,960
2025/08/21 678 680 677 680 874,600
2025/08/20 681 682 677 678 1,651,940
2025/08/19 687 687 684 685 1,080,150
2025/08/18 685 686 684 684 1,243,960
2025/08/15 686 688 686 686 1,518,420
2025/08/14 684 685 679 679 1,738,210
2025/08/13 685 687 684 685 1,594,150
2025/08/12 679 681 679 681 3,021,970
2025/08/08 671 674 671 673 1,314,650
2025/08/07 674 676 673 676 2,067,170
2025/08/06 671 674 671 674 1,627,390
2025/08/05 672 675 671 675 1,776,800
2025/08/04 665 670 665 669 2,806,120
2025/08/01 690 691 688 688 2,094,210
2025/07/31 691 693 690 691 4,087,520
2025/07/30 684 684 682 683 1,331,540
2025/07/29 686 687 685 686 1,795,490
2025/07/28 685 687 684 687 3,865,660
2025/07/25 677 680 677 678 3,481,880
2025/07/24 674 674 671 673 1,926,350
2025/07/23 671 673 667 671 3,932,740
2025/07/22 672 674 672 674 2,021,530
2025/07/18 676 679 676 679 2,342,550
2025/07/17 669 674 669 674 1,355,830
2025/07/16 670 672 669 670 2,375,610
2025/07/15 669 672 668 671 2,639,270
2025/07/14 663 664 661 663 1,090,320
2025/07/11 664 666 660 665 2,525,350
2025/07/10 661 661 658 660 2,011,300
2025/07/09 660 661 659 661 1,993,850
2025/07/08 656 659 655 658 2,099,120
2025/07/07 653 655 651 654 2,215,770
2025/07/04 655 655 652 652 2,434,870
2025/07/03 646 648 646 648 1,393,280
2025/07/02 643 646 642 646 1,678,310
2025/07/01 644 645 642 643 1,650,970
2025/06/30 646 647 643 645 1,625,340
2025/06/27 642 643 640 642 2,602,470
2025/06/26 638 639 637 638 2,403,800
2025/06/25 638 639 636 639 1,656,850
2025/06/24 638 638 636 638 2,520,290
2025/06/23 628 634 627 634 3,183,830
2025/06/20 625 627 624 627 2,287,540
2025/06/19 626 627 622 625 1,701,890
2025/06/18 627 629 626 628 2,802,570
2025/06/17 626 630 626 629 1,796,600
2025/06/16 625 625 620 624 2,051,730
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

このページの先頭へ