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 |