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 |