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 |
---|---|---|---|---|---|
2017/12/29 | 2,166 | 2,167 | 2,160 | 2,162 | 5,328 |
2017/12/28 | 2,176 | 2,176 | 2,162 | 2,162 | 2,398 |
2017/12/27 | 2,168 | 2,170 | 2,164 | 2,165 | 2,046 |
2017/12/26 | 2,169 | 2,179 | 2,163 | 2,171 | 1,702 |
2017/12/25 | 2,172 | 2,198 | 2,165 | 2,167 | 5,532 |
2017/12/22 | 2,172 | 2,173 | 2,170 | 2,172 | 3,334 |
2017/12/21 | 2,168 | 2,169 | 2,164 | 2,168 | 3,762 |
2017/12/20 | 2,163 | 2,166 | 2,161 | 2,166 | 1,089 |
2017/12/19 | 2,163 | 2,167 | 2,160 | 2,166 | 979 |
2017/12/18 | 2,157 | 2,166 | 2,153 | 2,156 | 2,832 |
2017/12/15 | 2,127 | 2,131 | 2,120 | 2,128 | 3,573 |
2017/12/14 | 2,145 | 2,149 | 2,139 | 2,143 | 2,992 |
2017/12/13 | 2,156 | 2,156 | 2,144 | 2,154 | 4,351 |
2017/12/12 | 2,154 | 2,157 | 2,154 | 2,156 | 2,089 |
2017/12/11 | 2,146 | 2,155 | 2,146 | 2,146 | 5,902 |
2017/12/08 | 2,134 | 2,140 | 2,127 | 2,140 | 1,389 |
2017/12/07 | 2,110 | 2,116 | 2,106 | 2,115 | 2,132 |
2017/12/06 | 2,111 | 2,113 | 2,094 | 2,099 | 2,647 |
2017/12/05 | 2,120 | 2,125 | 2,115 | 2,119 | 1,478 |
2017/12/04 | 2,140 | 2,149 | 2,135 | 2,143 | 5,373 |
2017/12/01 | 2,113 | 2,125 | 2,113 | 2,117 | 2,359 |
2017/11/30 | 2,097 | 2,100 | 2,091 | 2,100 | 2,498 |
2017/11/29 | 2,079 | 2,092 | 2,079 | 2,090 | 884 |
2017/11/28 | 2,065 | 2,066 | 2,056 | 2,060 | 1,915 |
2017/11/27 | 2,078 | 2,078 | 2,061 | 2,067 | 1,154 |
2017/11/24 | 2,073 | 2,075 | 2,060 | 2,068 | 2,963 |
2017/11/22 | 2,096 | 2,096 | 2,076 | 2,080 | 878 |
2017/11/21 | 2,074 | 2,076 | 2,069 | 2,073 | 1,851 |
2017/11/20 | 2,067 | 2,067 | 2,051 | 2,055 | 2,471 |
2017/11/17 | 2,085 | 2,090 | 2,070 | 2,076 | 1,895 |
2017/11/16 | 2,063 | 2,074 | 2,063 | 2,074 | 1,344 |
2017/11/15 | 2,090 | 2,091 | 2,071 | 2,075 | 1,025 |
2017/11/14 | 2,094 | 2,099 | 2,087 | 2,092 | 1,082 |
2017/11/13 | 2,093 | 2,096 | 2,086 | 2,088 | 1,101 |
2017/11/10 | 2,095 | 2,096 | 2,086 | 2,092 | 1,373 |
2017/11/09 | 2,099 | 2,150 | 2,092 | 2,100 | 2,046 |
2017/11/08 | 2,097 | 2,100 | 2,090 | 2,097 | 1,415 |
2017/11/07 | 2,104 | 2,120 | 2,098 | 2,106 | 3,365 |
2017/11/06 | 2,105 | 2,111 | 2,097 | 2,100 | 1,029 |
2017/11/02 | 2,099 | 2,099 | 2,080 | 2,087 | 659 |
2017/11/01 | 2,087 | 2,092 | 2,086 | 2,089 | 617 |
2017/10/31 | 2,082 | 2,083 | 2,067 | 2,076 | 3,878 |
2017/10/30 | 2,097 | 2,097 | 2,080 | 2,083 | 2,886 |
2017/10/27 | 2,087 | 2,095 | 2,080 | 2,088 | 659 |
2017/10/26 | 2,073 | 2,074 | 2,065 | 2,068 | 793 |
2017/10/25 | 2,084 | 2,100 | 2,074 | 2,080 | 5,301 |
2017/10/24 | 2,081 | 2,124 | 2,067 | 2,074 | 533 |
2017/10/23 | 2,095 | 2,095 | 2,084 | 2,090 | 4,035 |
2017/10/20 | 2,059 | 2,074 | 2,055 | 2,070 | 570 |
2017/10/19 | 2,078 | 2,078 | 2,057 | 2,065 | 4,893 |
2017/10/18 | 2,054 | 2,054 | 2,045 | 2,054 | 1,060 |
2017/10/17 | 2,050 | 2,052 | 2,038 | 2,040 | 1,541 |
2017/10/16 | 2,050 | 2,050 | 2,040 | 2,046 | 905 |
2017/10/13 | 2,054 | 2,054 | 2,036 | 2,042 | 3,484 |
2017/10/12 | 2,051 | 2,052 | 2,046 | 2,051 | 1,534 |
2017/10/11 | 2,045 | 2,046 | 2,041 | 2,046 | 1,440 |
2017/10/10 | 2,053 | 2,053 | 2,041 | 2,049 | 3,127 |
2017/10/06 | 2,045 | 2,056 | 2,045 | 2,051 | 988 |
2017/10/05 | 2,040 | 2,044 | 2,035 | 2,043 | 1,023 |
2017/10/04 | 2,039 | 2,040 | 2,033 | 2,037 | 2,152 |
2017/10/03 | 2,032 | 2,070 | 2,032 | 2,044 | 1,922 |
2017/10/02 | 2,030 | 2,030 | 2,021 | 2,028 | 2,674 |
2017/09/29 | 2,089 | 2,089 | 2,015 | 2,016 | 2,934 |
2017/09/28 | 2,040 | 2,040 | 2,038 | 2,039 | 944 |