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
2019/12/30 2,536 2,552 2,532 2,534 49,490
2019/12/27 2,537 2,546 2,537 2,545 33,720
2019/12/26 2,522 2,532 2,522 2,532 51,884
2019/12/25 2,529 2,530 2,516 2,522 10,157
2019/12/24 2,525 2,526 2,523 2,524 32,175
2019/12/23 2,529 2,529 2,524 2,525 24,682
2019/12/20 2,511 2,513 2,506 2,511 69,353
2019/12/19 2,506 2,510 2,504 2,504 9,974
2019/12/18 2,501 2,502 2,498 2,501 21,414
2019/12/17 2,501 2,508 2,499 2,508 18,007
2019/12/16 2,489 2,493 2,485 2,489 18,758
2019/12/13 2,490 2,499 2,486 2,497 33,154
2019/12/12 2,445 2,446 2,439 2,446 10,300
2019/12/11 2,442 2,442 2,437 2,440 5,897
2019/12/10 2,439 2,441 2,435 2,440 17,464
2019/12/09 2,449 2,449 2,439 2,443 14,421
2019/12/06 2,429 2,433 2,426 2,429 8,918
2019/12/05 2,420 2,428 2,420 2,423 8,375
2019/12/04 2,408 2,409 2,399 2,406 40,090
2019/12/03 2,429 2,441 2,425 2,439 29,508
2019/12/02 2,464 2,476 2,464 2,474 23,882
2019/11/29 2,467 2,469 2,460 2,460 11,236
2019/11/28 2,460 2,464 2,458 2,462 9,134
2019/11/27 2,451 2,456 2,450 2,456 95,099
2019/11/26 2,442 2,452 2,440 2,444 17,491
2019/11/25 2,426 2,429 2,423 2,429 7,368
2019/11/22 2,410 2,419 2,408 2,415 6,034
2019/11/21 2,409 2,411 2,393 2,410 9,271
2019/11/20 2,413 2,420 2,410 2,418 5,714
2019/11/19 2,425 2,426 2,416 2,426 9,229
2019/11/18 2,420 2,427 2,420 2,426 17,488
2019/11/15 2,401 2,414 2,401 2,414 6,193
2019/11/14 2,405 2,411 2,397 2,404 5,091
2019/11/13 2,407 2,407 2,398 2,403 6,296
2019/11/12 2,406 2,411 2,402 2,411 9,093
2019/11/11 2,411 2,411 2,400 2,400 7,470
2019/11/08 2,409 2,415 2,401 2,406 6,912
2019/11/07 2,393 2,393 2,383 2,388 4,995
2019/11/06 2,397 2,397 2,390 2,392 12,199
2019/11/05 2,395 2,396 2,388 2,396 22,490
2019/11/01 2,344 2,351 2,341 2,350 26,926
2019/10/31 2,368 2,373 2,363 2,365 5,545
2019/10/30 2,362 2,362 2,358 2,360 20,435
2019/10/29 2,363 2,367 2,362 2,364 31,181
2019/10/28 2,349 2,351 2,346 2,349 45,847
2019/10/25 2,329 2,335 2,328 2,335 6,447
2019/10/24 2,332 2,333 2,330 2,332 10,346
2019/10/23 2,318 2,318 2,307 2,315 8,722
2019/10/21 2,317 2,322 2,315 2,318 21,398
2019/10/18 2,326 2,326 2,317 2,319 14,721
2019/10/17 2,318 2,325 2,316 2,318 25,052
2019/10/16 2,325 2,328 2,315 2,317 23,986
2019/10/15 2,299 2,302 2,295 2,302 16,214
2019/10/11 2,270 2,279 2,266 2,278 19,110
2019/10/10 2,222 2,245 2,211 2,238 61,724
2019/10/09 2,211 2,222 2,210 2,220 18,557
2019/10/08 2,248 2,261 2,247 2,261 19,420
2019/10/07 2,242 2,244 2,235 2,241 13,533
2019/10/04 2,218 2,224 2,215 2,221 7,912
2019/10/03 2,233 2,233 2,200 2,209 54,144
2019/10/02 2,267 2,268 2,259 2,265 24,194
2019/10/01 2,301 2,310 2,299 2,307 7,210
2019/09/30 2,290 2,293 2,284 2,284 7,281
2019/09/27 2,289 2,294 2,283 2,293 4,503
2019/09/26 2,289 2,293 2,286 2,288 40,847
2019/09/25 2,278 2,281 2,267 2,279 45,208
2019/09/24 2,307 2,310 2,301 2,308 83,817
2019/09/20 2,320 2,320 2,312 2,313 17,351
2019/09/19 2,322 2,327 2,304 2,310 22,601
2019/09/18 2,315 2,318 2,314 2,316 7,724
2019/09/17 2,317 2,319 2,309 2,309 14,319
2019/09/13 2,325 2,328 2,322 2,327 27,058
2019/09/12 2,323 2,326 2,318 2,318 25,283
2019/09/11 2,285 2,296 2,280 2,292 31,075
2019/09/10 2,282 2,288 2,276 2,277 18,206
2019/09/09 2,274 2,279 2,271 2,276 26,920
2019/09/06 2,275 2,277 2,270 2,273 22,806
2019/09/05 2,228 2,261 2,227 2,256 26,274
2019/09/04 2,192 2,213 2,192 2,212 49,588
2019/09/03 2,198 2,210 2,198 2,202 8,861
2019/09/02 2,200 2,209 2,199 2,207 21,479
2019/08/30 2,218 2,227 2,217 2,222 27,865
2019/08/29 2,179 2,182 2,170 2,175 22,748
2019/08/28 2,166 2,169 2,159 2,167 8,050
2019/08/27 2,171 2,178 2,168 2,169 26,999
2019/08/26 2,116 2,137 2,113 2,126 81,600
2019/08/23 2,217 2,230 2,217 2,229 24,487
2019/08/22 2,230 2,230 2,217 2,217 15,918
2019/08/21 2,197 2,208 2,195 2,208 12,128
2019/08/20 2,216 2,223 2,213 2,223 13,696
2019/08/19 2,205 2,207 2,198 2,205 16,821
2019/08/16 2,157 2,170 2,153 2,169 17,896
2019/08/15 2,148 2,156 2,146 2,155 73,888
2019/08/14 2,227 2,227 2,213 2,222 22,312
2019/08/13 2,191 2,192 2,159 2,167 51,055
2019/08/09 2,212 2,217 2,206 2,206 43,202
2019/08/08 2,194 2,194 2,169 2,187 35,380
2019/08/07 2,197 2,211 2,180 2,206 14,940
2019/08/06 2,110 2,193 2,106 2,172 62,387
2019/08/05 2,240 2,242 2,199 2,208 77,301
2019/08/02 2,269 2,276 2,257 2,267 60,675
2019/08/01 2,326 2,340 2,320 2,335 18,556
2019/07/31 2,348 2,351 2,345 2,351 7,991
2019/07/30 2,360 2,363 2,354 2,356 15,390
2019/07/29 2,353 2,353 2,349 2,353 8,132
2019/07/26 2,344 2,347 2,342 2,346 23,044
2019/07/25 2,341 2,344 2,340 2,343 22,412
2019/07/24 2,333 2,333 2,328 2,331 13,160
2019/07/23 2,312 2,320 2,309 2,318 5,331
2019/07/22 2,304 2,309 2,298 2,306 9,001
2019/07/19 2,308 2,320 2,307 2,318 7,423
2019/07/18 2,309 2,309 2,293 2,295 8,008
2019/07/17 2,331 2,334 2,327 2,332 5,283
2019/07/16 2,334 2,337 2,332 2,336 9,092
2019/07/12 2,336 2,339 2,334 2,334 13,022
2019/07/11 2,325 2,327 2,323 2,325 11,925
2019/07/10 2,325 2,331 2,323 2,323 5,208
2019/07/09 2,311 2,321 2,309 2,311 14,405
2019/07/08 2,320 2,324 2,310 2,310 19,186
2019/07/05 2,313 2,320 2,302 2,320 70,424
2019/07/04 2,311 2,315 2,311 2,315 6,890
2019/07/03 2,303 2,303 2,290 2,296 7,259
2019/07/02 2,301 2,307 2,300 2,302 7,244
2019/07/01 2,297 2,311 2,286 2,311 72,158
2019/06/28 2,265 2,268 2,256 2,262 6,697
2019/06/27 2,249 2,265 2,246 2,265 47,196
2019/06/26 2,241 2,249 2,241 2,248 35,478
2019/06/25 2,269 2,271 2,247 2,255 18,479
2019/06/24 2,267 2,276 2,267 2,275 3,814
2019/06/21 2,269 2,273 2,259 2,262 30,878
2019/06/20 2,276 2,276 2,266 2,269 25,501
2019/06/19 2,273 2,275 2,267 2,269 7,476
2019/06/18 2,260 2,260 2,240 2,244 40,254
2019/06/17 2,252 2,260 2,251 2,256 7,572
2019/06/14 2,237 2,250 2,237 2,249 4,035
2019/06/13 2,243 2,246 2,224 2,235 5,836
2019/06/12 2,246 2,248 2,239 2,240 14,256
2019/06/11 2,244 2,254 2,241 2,252 5,322
2019/06/10 2,246 2,247 2,238 2,245 11,881
2019/06/07 2,208 2,215 2,207 2,215 7,811
2019/06/06 2,189 2,196 2,185 2,187 9,298
2019/06/05 2,178 2,181 2,174 2,175 11,204
2019/06/04 2,126 2,131 2,121 2,128 38,031
2019/06/03 2,120 2,127 2,118 2,124 39,940
2019/05/31 2,170 2,173 2,159 2,161 36,665
2019/05/30 2,183 2,193 2,178 2,191 5,398
2019/05/29 2,198 2,199 2,184 2,190 23,069
2019/05/28 2,223 2,227 2,222 2,227 2,053
2019/05/27 2,219 2,223 2,215 2,221 4,775
2019/05/24 2,230 2,230 2,216 2,220 14,742
2019/05/23 2,254 2,254 2,244 2,248 8,705
2019/05/22 2,270 2,270 2,261 2,264 4,030
2019/05/21 2,246 2,256 2,241 2,253 3,943
2019/05/20 2,264 2,268 2,262 2,264 6,464
2019/05/17 2,262 2,267 2,250 2,251 13,611
2019/05/16 2,235 2,235 2,221 2,229 11,972
2019/05/15 2,231 2,235 2,220 2,235 9,769
2019/05/14 2,210 2,216 2,188 2,215 17,210
2019/05/13 2,242 2,246 2,239 2,243 4,536
2019/05/10 2,258 2,269 2,235 2,252 12,282
2019/05/09 2,263 2,269 2,253 2,258 12,653
2019/05/08 2,274 2,278 2,270 2,276 18,555
2019/05/07 2,329 2,330 2,302 2,306 11,609
2019/04/26 2,330 2,336 2,323 2,335 40,197
2019/04/25 2,344 2,350 2,343 2,344 6,408
2019/04/24 2,344 2,348 2,340 2,341 15,716
2019/04/23 2,325 2,329 2,319 2,327 4,555
2019/04/22 2,326 2,329 2,319 2,322 5,688
2019/04/19 2,318 2,328 2,311 2,325 3,685
2019/04/18 2,323 2,323 2,308 2,311 8,653
2019/04/17 2,328 2,333 2,325 2,331 7,944
2019/04/16 2,324 2,330 2,324 2,330 3,922
2019/04/15 2,325 2,329 2,324 2,324 15,722
2019/04/12 2,305 2,311 2,302 2,311 13,358
2019/04/11 2,296 2,298 2,291 2,296 4,601
2019/04/10 2,284 2,290 2,281 2,289 32,923
2019/04/09 2,302 2,306 2,295 2,299 15,372
2019/04/08 2,310 2,310 2,293 2,295 15,458
2019/04/05 2,292 2,300 2,292 2,300 29,389
2019/04/04 2,287 2,290 2,282 2,286 8,187
2019/04/03 2,276 2,300 2,271 2,288 26,859
2019/04/02 2,279 2,283 2,273 2,276 17,885
2019/04/01 2,245 2,265 2,245 2,263 12,939
2019/03/29 2,239 2,239 2,228 2,231 15,170
2019/03/28 2,220 2,220 2,200 2,207 31,397
2019/03/27 2,235 2,240 2,227 2,240 4,247
2019/03/26 2,211 2,221 2,211 2,219 10,829
2019/03/25 2,213 2,217 2,192 2,199 26,695
2019/03/22 2,259 2,264 2,253 2,256 8,663
2019/03/20 2,255 2,255 2,249 2,253 3,807
2019/03/19 2,255 2,257 2,251 2,253 6,755
2019/03/18 2,249 2,253 2,245 2,253 8,016
2019/03/15 2,238 2,246 2,238 2,243 6,148
2019/03/14 2,231 2,238 2,229 2,237 5,773
2019/03/13 2,214 2,218 2,207 2,214 2,541
2019/03/12 2,218 2,219 2,213 2,213 6,204
2019/03/11 2,172 2,181 2,166 2,179 6,655
2019/03/08 2,190 2,190 2,171 2,173 9,357
2019/03/07 2,205 2,206 2,200 2,201 5,105
2019/03/06 2,223 2,223 2,217 2,217 9,377
2019/03/05 2,223 2,228 2,221 2,227 4,310
2019/03/04 2,247 2,250 2,245 2,247 10,178
2019/03/01 2,209 2,228 2,209 2,228 29,526
2019/02/28 2,206 2,208 2,201 2,203 2,571
2019/02/27 2,198 2,201 2,196 2,201 992
2019/02/26 2,210 2,212 2,199 2,199 5,472
2019/02/25 2,211 2,213 2,203 2,205 10,278
2019/02/22 2,190 2,192 2,186 2,190 3,066
2019/02/21 2,199 2,209 2,193 2,201 30,461
2019/02/20 2,187 2,198 2,187 2,192 3,421
2019/02/19 2,189 2,190 2,184 2,189 28,831
2019/02/18 2,187 2,190 2,183 2,189 9,429
2019/02/15 2,158 2,161 2,146 2,146 14,759
2019/02/14 2,162 2,179 2,161 2,179 57,908
2019/02/13 2,161 2,173 2,161 2,169 14,829
2019/02/12 2,143 2,149 2,130 2,143 11,932
2019/02/08 2,108 2,114 2,103 2,104 17,680
2019/02/07 2,140 2,141 2,128 2,134 7,622
2019/02/06 2,144 2,144 2,134 2,138 16,021
2019/02/05 2,145 2,150 2,141 2,141 33,603
2019/02/04 2,124 2,133 2,124 2,133 9,251
2019/02/01 2,114 2,120 2,110 2,114 8,484
2019/01/31 2,100 2,105 2,093 2,098 9,020
2019/01/30 2,080 2,080 2,068 2,070 4,673
2019/01/29 2,068 2,071 2,058 2,071 28,891
2019/01/28 2,089 2,090 2,080 2,080 11,471
2019/01/25 2,072 2,089 2,072 2,084 2,016
2019/01/24 2,070 2,076 2,067 2,073 4,108
2019/01/23 2,061 2,078 2,061 2,074 15,627
2019/01/22 2,096 2,096 2,077 2,078 3,205
2019/01/21 2,100 2,100 2,090 2,094 8,316
2019/01/18 2,062 2,074 2,061 2,070 11,694
2019/01/17 2,042 2,045 2,034 2,035 3,710
2019/01/16 2,035 2,038 2,023 2,032 5,245
2019/01/15 2,006 2,026 2,005 2,026 4,988
2019/01/11 2,012 2,016 2,007 2,007 14,270
2019/01/10 2,009 2,009 1,985 1,996 8,291
2019/01/09 2,010 2,019 2,006 2,015 4,577
2019/01/08 1,989 2,001 1,987 1,993 5,813
2019/01/07 1,971 1,988 1,967 1,967 15,033
2019/01/04 1,900 1,915 1,881 1,908 29,202

このページの先頭へ