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 |
|---|---|---|---|---|---|
| 2024/07/26 | 601 | 603 | 600 | 602 | 1,997,410 |
| 2024/07/25 | 605 | 605 | 599 | 600 | 4,970,810 |
| 2024/07/24 | 622 | 624 | 616 | 617 | 2,773,840 |
| 2024/07/23 | 630 | 630 | 627 | 627 | 1,117,530 |
| 2024/07/22 | 629 | 629 | 626 | 626 | 2,379,250 |
| 2024/07/19 | 631 | 637 | 630 | 637 | 1,740,420 |
| 2024/07/18 | 630 | 634 | 629 | 632 | 3,563,890 |
| 2024/07/17 | 648 | 648 | 645 | 645 | 1,888,540 |
| 2024/07/16 | 644 | 647 | 644 | 647 | 2,816,110 |
| 2024/07/12 | 648 | 648 | 638 | 642 | 6,148,080 |
| 2024/07/11 | 657 | 658 | 656 | 658 | 3,247,210 |
| 2024/07/10 | 650 | 651 | 650 | 651 | 1,649,210 |
| 2024/07/09 | 648 | 650 | 648 | 649 | 1,876,860 |
| 2024/07/08 | 645 | 645 | 643 | 645 | 1,654,520 |
| 2024/07/05 | 645 | 645 | 642 | 643 | 1,798,440 |
| 2024/07/04 | 646 | 646 | 644 | 645 | 2,073,560 |
| 2024/07/03 | 642 | 644 | 642 | 643 | 2,207,430 |
| 2024/07/02 | 638 | 639 | 637 | 639 | 1,312,330 |
| 2024/07/01 | 639 | 639 | 635 | 637 | 2,659,330 |
| 2024/06/28 | 637 | 640 | 637 | 639 | 2,053,230 |
| 2024/06/27 | 633 | 633 | 632 | 633 | 1,903,550 |
| 2024/06/26 | 630 | 632 | 630 | 632 | 1,616,840 |
| 2024/06/25 | 629 | 629 | 626 | 628 | 2,109,800 |
| 2024/06/24 | 631 | 631 | 628 | 630 | 1,956,240 |
| 2024/06/21 | 629 | 629 | 628 | 629 | 1,688,720 |
| 2024/06/20 | 626 | 629 | 626 | 628 | 1,746,250 |
| 2024/06/19 | 626 | 626 | 625 | 625 | 1,231,360 |
| 2024/06/18 | 624 | 624 | 622 | 624 | 2,279,300 |
| 2024/06/17 | 618 | 618 | 616 | 617 | 2,391,870 |
| 2024/06/14 | 616 | 621 | 616 | 620 | 3,335,560 |
| 2024/06/13 | 614 | 616 | 614 | 616 | 2,586,680 |
| 2024/06/12 | 609 | 611 | 609 | 611 | 1,135,480 |
| 2024/06/11 | 607 | 608 | 606 | 608 | 2,173,530 |
| 2024/06/10 | 604 | 606 | 604 | 606 | 1,771,670 |
| 2024/06/07 | 602 | 603 | 601 | 602 | 512,990 |
| 2024/06/06 | 603 | 603 | 601 | 602 | 1,979,860 |
| 2024/06/05 | 593 | 595 | 593 | 595 | 2,122,040 |
| 2024/06/04 | 595 | 597 | 595 | 596 | 1,174,660 |
| 2024/06/03 | 600 | 602 | 599 | 601 | 1,523,190 |
| 2024/05/31 | 592 | 593 | 590 | 591 | 1,030,800 |
| 2024/05/30 | 597 | 597 | 593 | 593 | 1,927,510 |
| 2024/05/29 | 602 | 602 | 599 | 599 | 1,417,730 |
| 2024/05/28 | 601 | 601 | 600 | 601 | 757,790 |
| 2024/05/27 | 600 | 600 | 599 | 600 | 1,042,480 |
| 2024/05/24 | 597 | 598 | 596 | 597 | 2,323,860 |
| 2024/05/23 | 602 | 605 | 602 | 604 | 3,718,800 |
| 2024/05/22 | 600 | 600 | 600 | 600 | 1,907,350 |
| 2024/05/21 | 599 | 599 | 599 | 599 | 2,433,350 |
| 2024/05/20 | 597 | 597 | 596 | 597 | 2,537,170 |
| 2024/05/17 | 593 | 596 | 593 | 596 | 3,199,240 |
| 2024/05/16 | 592 | 593 | 589 | 591 | 2,036,470 |
| 2024/05/15 | 592 | 593 | 591 | 591 | 1,768,200 |
| 2024/05/14 | 588 | 589 | 588 | 589 | 1,940,440 |
| 2024/05/13 | 586 | 587 | 585 | 587 | 1,807,360 |
| 2024/05/10 | 585 | 586 | 584 | 586 | 2,011,230 |
| 2024/05/09 | 581 | 582 | 580 | 581 | 1,845,720 |
| 2024/05/08 | 578 | 580 | 578 | 580 | 2,231,460 |
| 2024/05/07 | 576 | 577 | 574 | 577 | 2,453,070 |
| 2024/05/02 | 566 | 568 | 565 | 566 | 2,609,770 |
| 2024/05/01 | 572 | 573 | 571 | 572 | 1,523,670 |
| 2024/04/30 | 576 | 578 | 575 | 577 | 4,517,420 |
| 2024/04/26 | 570 | 573 | 570 | 573 | 2,432,250 |
| 2024/04/25 | 564 | 565 | 564 | 564 | 1,392,930 |
| 2024/04/24 | 566 | 568 | 566 | 568 | 2,076,220 |
| 2024/04/23 | 559 | 559 | 558 | 559 | 1,025,380 |
| 2024/04/22 | 555 | 558 | 554 | 558 | 1,018,760 |
| 2024/04/19 | 558 | 558 | 545 | 553 | 4,775,920 |
| 2024/04/18 | 559 | 561 | 559 | 561 | 1,580,190 |
| 2024/04/17 | 564 | 565 | 562 | 563 | 2,427,120 |
| 2024/04/16 | 565 | 565 | 561 | 562 | 2,791,290 |
| 2024/04/15 | 568 | 570 | 566 | 570 | 2,818,730 |
| 2024/04/12 | 574 | 574 | 573 | 573 | 1,550,460 |
| 2024/04/11 | 568 | 569 | 567 | 569 | 1,213,060 |
| 2024/04/10 | 570 | 570 | 570 | 570 | 932,330 |
| 2024/04/09 | 569 | 570 | 569 | 569 | 2,070,880 |
| 2024/04/08 | 569 | 569 | 568 | 568 | 2,200,960 |
| 2024/04/05 | 561 | 562 | 559 | 562 | 3,118,590 |
| 2024/04/04 | 571 | 572 | 570 | 571 | 1,752,610 |
| 2024/04/03 | 568 | 568 | 567 | 567 | 1,966,410 |
| 2024/04/02 | 572 | 572 | 571 | 572 | 2,352,510 |
| 2024/04/01 | 576 | 576 | 574 | 574 | 2,368,900 |
| 2024/03/29 | 575 | 576 | 572 | 573 | 1,461,490 |
| 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 |