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
2018/12/28 1,975 1,986 1,972 1,980 19,983
2018/12/27 1,960 1,975 1,950 1,975 46,928
2018/12/26 1,895 1,895 1,835 1,859 40,051
2018/12/25 1,908 1,912 1,852 1,863 69,242
2018/12/21 1,988 1,990 1,969 1,990 44,453
2018/12/20 2,020 2,026 1,992 1,997 35,670
2018/12/19 2,051 2,054 2,038 2,053 7,193
2018/12/18 2,067 2,072 2,056 2,058 18,191
2018/12/17 2,117 2,126 2,113 2,123 7,133
2018/12/14 2,153 2,156 2,132 2,133 16,006
2018/12/13 2,158 2,166 2,154 2,160 10,400
2018/12/12 2,143 2,160 2,139 2,160 3,337
2018/12/11 2,139 2,140 2,128 2,134 3,041
2018/12/10 2,111 2,112 2,100 2,110 18,860
2018/12/07 2,176 2,180 2,165 2,173 28,815
2018/12/06 2,173 2,174 2,147 2,157 10,978
2018/12/05 2,209 2,209 2,185 2,196 8,296
2018/12/04 2,266 2,266 2,238 2,239 3,347
2018/12/03 2,278 2,281 2,272 2,281 18,585
2018/11/30 2,225 2,225 2,220 2,221 8,619
2018/11/29 2,226 2,226 2,213 2,213 5,403
2018/11/28 2,186 2,190 2,182 2,189 4,771
2018/11/27 2,162 2,167 2,155 2,164 7,905
2018/11/26 2,132 2,144 2,130 2,142 13,732
2018/11/22 2,145 2,149 2,139 2,145 3,481
2018/11/21 2,126 2,141 2,125 2,139 10,746
2018/11/20 2,165 2,170 2,160 2,165 5,816
2018/11/19 2,205 2,214 2,203 2,206 1,387
2018/11/16 2,214 2,218 2,207 2,207 6,427
2018/11/15 2,191 2,195 2,182 2,193 7,980
2018/11/14 2,226 2,232 2,217 2,221 4,504
2018/11/13 2,219 2,236 2,210 2,236 8,404
2018/11/12 2,262 2,278 2,258 2,273 3,907
2018/11/09 2,284 2,288 2,277 2,285 45,795
2018/11/08 2,283 2,287 2,278 2,281 36,841
2018/11/07 2,229 2,252 2,218 2,231 19,551
2018/11/06 2,218 2,222 2,215 2,218 15,839
2018/11/05 2,195 2,199 2,191 2,195 5,414
2018/11/02 2,198 2,225 2,197 2,224 10,132
2018/11/01 2,187 2,195 2,184 2,187 2,842
2018/10/31 2,171 2,182 2,166 2,180 7,840
2018/10/30 2,120 2,145 2,117 2,140 4,324
2018/10/29 2,135 2,142 2,125 2,129 6,784
2018/10/26 2,146 2,150 2,128 2,134 8,207
2018/10/25 2,134 2,149 2,127 2,132 34,210
2018/10/24 2,204 2,210 2,193 2,202 5,500
2018/10/23 2,216 2,216 2,192 2,192 13,702
2018/10/22 2,215 2,231 2,206 2,231 8,154
2018/10/19 2,220 2,235 2,220 2,235 8,981
2018/10/18 2,255 2,260 2,250 2,251 4,943
2018/10/17 2,259 2,261 2,252 2,256 4,807
2018/10/16 2,201 2,209 2,198 2,209 8,368
2018/10/15 2,216 2,217 2,200 2,203 14,441
2018/10/12 2,207 2,230 2,205 2,227 16,958
2018/10/11 2,226 2,241 2,198 2,200 39,989
2018/10/10 2,324 2,329 2,321 2,326 5,537
2018/10/09 2,344 2,344 2,327 2,331 10,876
2018/10/05 2,363 2,368 2,358 2,362 3,945
2018/10/04 2,384 2,387 2,374 2,375 3,731
2018/10/03 2,370 2,379 2,366 2,376 1,785
2018/10/02 2,397 2,397 2,371 2,373 6,321
2018/10/01 2,371 2,383 2,371 2,382 3,511
2018/09/28 2,357 2,366 2,357 2,360 4,869
2018/09/27 2,341 2,344 2,333 2,336 4,540
2018/09/26 2,363 2,370 2,350 2,355 5,416
2018/09/25 2,350 2,353 2,347 2,352 2,128
2018/09/21 2,353 2,363 2,352 2,360 3,392
2018/09/20 2,334 2,334 2,326 2,328 5,703
2018/09/19 2,327 2,329 2,324 2,329 1,571
2018/09/18 2,291 2,309 2,291 2,309 7,351
2018/09/14 2,318 2,324 2,315 2,316 2,016
2018/09/13 2,291 2,298 2,290 2,294 9,571
2018/09/12 2,299 2,300 2,294 2,297 1,570
2018/09/11 2,293 2,293 2,285 2,292 5,787
2018/09/10 2,275 2,280 2,273 2,275 5,690
2018/09/07 2,267 2,270 2,260 2,268 6,064
2018/09/06 2,293 2,293 2,285 2,291 4,171
2018/09/05 2,304 2,309 2,300 2,302 2,809
2018/09/04 2,304 2,305 2,296 2,305 2,324
2018/09/03 2,300 2,303 2,291 2,294 4,355
2018/08/31 2,293 2,297 2,290 2,296 3,136
2018/08/30 2,317 2,320 2,313 2,314 2,781
2018/08/29 2,296 2,304 2,296 2,299 3,537
2018/08/28 2,297 2,302 2,295 2,297 6,851
2018/08/27 2,287 2,288 2,280 2,281 3,147
2018/08/24 2,264 2,274 2,264 2,271 1,364
2018/08/23 2,253 2,260 2,252 2,258 2,408
2018/08/22 2,235 2,251 2,230 2,243 1,558
2018/08/21 2,239 2,243 2,232 2,243 1,583
2018/08/20 2,250 2,250 2,242 2,247 1,988
2018/08/17 2,245 2,249 2,241 2,241 890
2018/08/16 2,222 2,237 2,217 2,237 3,204
2018/08/15 2,247 2,254 2,243 2,249 1,650
2018/08/14 2,225 2,245 2,223 2,230 7,882
2018/08/13 2,231 2,231 2,211 2,217 9,220
2018/08/10 2,256 2,257 2,244 2,249 18,121
2018/08/09 2,255 2,256 2,249 2,256 2,005
2018/08/08 2,263 2,269 2,259 2,264 17,884
2018/08/07 2,263 2,271 2,255 2,262 30,005
2018/08/06 2,269 2,274 2,267 2,271 2,309
2018/08/03 2,265 2,270 2,263 2,263 2,714
2018/08/02 2,256 2,256 2,245 2,246 4,605
2018/08/01 2,258 2,262 2,255 2,260 3,330
2018/07/31 2,234 2,250 2,231 2,238 7,108
2018/07/30 2,242 2,244 2,235 2,238 4,061
2018/07/27 2,270 2,270 2,261 2,267 661
2018/07/26 2,263 2,265 2,249 2,255 3,195
2018/07/25 2,249 2,251 2,245 2,246 2,959
2018/07/24 2,250 2,280 2,243 2,246 1,428
2018/07/23 2,235 2,235 2,222 2,229 2,584
2018/07/20 2,260 2,270 2,251 2,260 6,233
2018/07/19 2,278 2,279 2,273 2,274 1,427
2018/07/18 2,279 2,282 2,276 2,279 3,993
2018/07/17 2,256 2,265 2,254 2,257 5,326
2018/07/13 2,262 2,268 2,255 2,257 9,538
2018/07/12 2,227 2,243 2,227 2,240 6,764
2018/07/11 2,207 2,216 2,198 2,212 3,318
2018/07/10 2,216 2,225 2,216 2,218 8,593
2018/07/09 2,186 2,198 2,186 2,194 6,106
2018/07/06 2,162 2,183 2,162 2,178 2,880
2018/07/05 2,158 2,159 2,146 2,156 2,029
2018/07/04 2,165 2,171 2,140 2,151 2,233
2018/07/03 2,172 2,175 2,163 2,172 1,023
2018/07/02 2,164 2,174 2,145 2,147 934
2018/06/29 2,150 2,169 2,146 2,157 9,187
2018/06/28 2,145 2,147 2,129 2,140 5,531
2018/06/27 2,158 2,169 2,131 2,145 7,025
2018/06/26 2,142 2,153 2,131 2,153 6,479
2018/06/25 2,179 2,271 2,148 2,150 4,154
2018/06/22 2,173 2,186 2,167 2,186 2,743
2018/06/21 2,209 2,216 2,190 2,206 6,700
2018/06/20 2,178 2,209 2,175 2,201 2,195
2018/06/19 2,200 2,200 2,145 2,178 2,818
2018/06/18 2,206 2,357 2,189 2,200 6,585
2018/06/15 2,215 2,215 2,202 2,210 1,228
2018/06/14 2,208 2,213 2,189 2,197 5,177
2018/06/13 2,210 2,213 2,208 2,211 565
2018/06/12 2,212 2,212 2,198 2,202 3,347
2018/06/11 2,177 2,186 2,173 2,182 1,778
2018/06/08 2,179 2,187 2,171 2,171 6,537
2018/06/07 2,184 2,193 2,181 2,181 16,228
2018/06/06 2,162 2,172 2,162 2,168 3,295
2018/06/05 2,159 2,165 2,155 2,161 1,403
2018/06/04 2,143 2,153 2,143 2,150 5,469
2018/06/01 2,122 2,127 2,108 2,120 390
2018/05/31 2,119 2,123 2,114 2,123 1,230
2018/05/30 2,091 2,106 2,084 2,090 2,041
2018/05/29 2,137 2,137 2,122 2,124 688
2018/05/28 2,145 2,151 2,137 2,137 635
2018/05/25 2,139 2,154 2,138 2,152 551
2018/05/24 2,148 2,155 2,133 2,134 2,461
2018/05/23 2,162 2,170 2,150 2,164 1,990
2018/05/22 2,173 2,176 2,165 2,175 590
2018/05/21 2,165 2,176 2,165 2,176 2,731
2018/05/18 2,157 2,165 2,157 2,159 1,074
2018/05/17 2,150 2,159 2,146 2,147 563
2018/05/16 2,136 2,147 2,136 2,138 214
2018/05/15 2,147 2,147 2,140 2,140 265
2018/05/14 2,141 2,146 2,136 2,145 1,043
2018/05/11 2,125 2,133 2,125 2,128 8,457
2018/05/10 2,115 2,121 2,113 2,117 1,682
2018/05/09 2,079 2,097 2,079 2,091 574
2018/05/08 2,083 2,083 2,073 2,079 927
2018/05/07 2,084 2,088 2,076 2,086 978
2018/05/02 2,084 2,089 2,075 2,078 1,398
2018/05/01 2,076 2,079 2,064 2,079 2,199
2018/04/27 2,077 2,097 2,076 2,082 1,348
2018/04/26 2,069 2,079 2,065 2,065 3,416
2018/04/25 2,056 2,058 2,045 2,057 4,562
2018/04/24 2,077 2,091 2,074 2,079 361
2018/04/23 2,068 2,068 2,060 2,062 269
2018/04/20 2,072 2,083 2,067 2,071 931
2018/04/19 2,079 2,092 2,079 2,082 4,848
2018/04/18 2,068 2,083 2,068 2,080 1,254
2018/04/17 2,051 2,068 2,050 2,060 10,348
2018/04/16 2,054 2,054 2,040 2,045 995
2018/04/13 2,033 2,042 2,033 2,042 836
2018/04/12 2,030 2,030 2,015 2,024 2,873
2018/04/11 2,030 2,034 2,020 2,026 463
2018/04/10 2,006 2,030 1,993 2,027 985
2018/04/09 2,000 2,015 1,997 2,006 3,619
2018/04/06 2,015 2,023 2,009 2,015 449
2018/04/05 2,010 2,030 2,010 2,029 1,071
2018/04/04 1,983 1,985 1,978 1,984 976
2018/04/03 1,955 1,973 1,952 1,957 5,207
2018/04/02 2,006 2,014 2,000 2,007 807
2018/03/30 2,008 2,008 1,995 2,007 1,754
2018/03/29 1,994 1,994 1,979 1,983 825
2018/03/28 1,972 1,984 1,962 1,968 3,595
2018/03/27 2,006 2,020 2,001 2,010 7,548
2018/03/26 1,950 1,967 1,942 1,967 3,904
2018/03/23 1,971 1,999 1,960 1,964 29,387
2018/03/22 2,059 2,067 2,050 2,053 2,046
2018/03/20 2,056 2,073 2,053 2,068 1,540
2018/03/19 2,082 2,089 2,071 2,073 426
2018/03/16 2,086 2,090 2,078 2,082 474
2018/03/15 2,093 2,093 2,071 2,084 10,966
2018/03/14 2,104 2,118 2,092 2,107 5,591
2018/03/13 2,112 2,124 2,112 2,117 11,034
2018/03/12 2,129 2,131 2,117 2,125 623
2018/03/09 2,080 2,096 2,075 2,082 1,803
2018/03/08 2,064 2,070 2,056 2,056 10,251
2018/03/07 2,030 2,061 2,022 2,039 1,604
2018/03/06 2,062 2,064 2,040 2,063 1,352
2018/03/05 2,022 2,060 2,011 2,018 2,069
2018/03/02 2,035 2,128 2,020 2,020 18,111
2018/03/01 2,071 2,073 2,060 2,065 10,682
2018/02/28 2,116 2,116 2,091 2,100 5,827
2018/02/27 2,122 2,134 2,115 2,123 1,605
2018/02/26 2,104 2,105 2,085 2,093 1,476
2018/02/23 2,064 2,086 2,064 2,083 415
2018/02/22 2,066 2,079 2,053 2,060 3,145
2018/02/21 2,076 2,100 2,076 2,079 1,059
2018/02/20 2,081 2,099 2,072 2,077 3,256
2018/02/19 2,073 2,127 2,073 2,087 2,395
2018/02/16 2,073 2,080 2,059 2,072 4,315
2018/02/15 2,050 2,063 2,049 2,058 2,952
2018/02/14 2,048 2,052 2,028 2,049 1,695
2018/02/13 2,063 2,076 2,046 2,050 6,321
2018/02/09 2,002 2,043 2,000 2,031 31,934
2018/02/08 2,085 2,100 2,077 2,100 1,283
2018/02/07 2,110 2,120 2,080 2,090 21,229
2018/02/06 2,056 2,115 1,950 2,020 22,588
2018/02/05 2,156 2,161 2,145 2,156 23,460
2018/02/02 2,222 2,229 2,196 2,205 1,839
2018/02/01 2,203 2,216 2,203 2,216 1,668
2018/01/31 2,195 2,204 2,191 2,196 2,682
2018/01/30 2,223 2,224 2,197 2,199 14,699
2018/01/29 2,233 2,239 2,224 2,232 11,126
2018/01/26 2,223 2,235 2,221 2,223 1,845
2018/01/25 2,221 2,221 2,208 2,210 11,326
2018/01/24 2,233 2,238 2,226 2,228 2,961
2018/01/23 2,248 2,250 2,241 2,246 1,128
2018/01/22 2,220 2,224 2,217 2,222 1,604
2018/01/19 2,220 2,315 2,211 2,216 6,402
2018/01/18 2,229 2,329 2,225 2,226 8,647
2018/01/17 2,196 2,209 2,190 2,200 6,650
2018/01/16 2,216 2,218 2,206 2,216 24,994
2018/01/15 2,212 2,227 2,206 2,206 4,923
2018/01/12 2,201 2,205 2,196 2,198 1,917
2018/01/11 2,187 2,208 2,187 2,200 4,877
2018/01/10 2,212 2,216 2,202 2,207 3,294
2018/01/09 2,219 2,230 2,202 2,209 18,505
2018/01/05 2,192 2,207 2,192 2,205 3,400
2018/01/04 2,180 2,209 2,163 2,190 6,795

このページの先頭へ