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
2020/12/30 2,768 2,773 2,763 2,769 205,886
2020/12/29 2,782 2,790 2,781 2,790 222,568
2020/12/28 2,755 2,767 2,747 2,764 113,636
2020/12/25 2,759 2,759 2,737 2,747 51,491
2020/12/24 2,741 2,746 2,738 2,744 120,667
2020/12/23 2,738 2,740 2,717 2,726 101,089
2020/12/22 2,734 2,739 2,722 2,724 237,401
2020/12/21 2,752 2,756 2,740 2,753 57,832
2020/12/18 2,750 2,753 2,747 2,751 190,231
2020/12/17 2,746 2,750 2,740 2,747 115,651
2020/12/16 2,743 2,743 2,735 2,737 107,380
2020/12/15 2,723 2,727 2,718 2,722 163,996
2020/12/14 2,740 2,745 2,738 2,740 206,510
2020/12/11 2,741 2,743 2,728 2,729 130,815
2020/12/10 2,747 2,750 2,743 2,746 170,100
2020/12/09 2,765 2,771 2,765 2,769 63,463
2020/12/08 2,745 2,749 2,741 2,745 145,367
2020/12/07 2,761 2,763 2,746 2,751 307,706
2020/12/04 2,732 2,738 2,729 2,737 69,482
2020/12/03 2,745 2,749 2,741 2,741 181,291
2020/12/02 2,734 2,735 2,725 2,730 197,355
2020/12/01 2,719 2,738 2,719 2,734 108,194
2020/11/30 2,717 2,717 2,688 2,689 261,844
2020/11/27 2,704 2,706 2,694 2,705 117,349
2020/11/26 2,717 2,720 2,712 2,720 108,292
2020/11/25 2,726 2,738 2,719 2,721 377,401
2020/11/24 2,689 2,702 2,689 2,695 92,341
2020/11/20 2,639 2,653 2,639 2,651 150,930
2020/11/19 2,651 2,656 2,645 2,653 159,965
2020/11/18 2,696 2,696 2,677 2,680 104,387
2020/11/17 2,715 2,715 2,698 2,699 99,101
2020/11/16 2,704 2,708 2,698 2,708 325,302
2020/11/13 2,660 2,665 2,644 2,654 107,195
2020/11/12 2,697 2,698 2,669 2,675 110,373
2020/11/11 2,669 2,675 2,660 2,674 142,664
2020/11/10 2,672 2,679 2,639 2,649 394,319
2020/11/09 2,618 2,644 2,616 2,641 254,982
2020/11/06 2,598 2,601 2,577 2,584 692,975
2020/11/05 2,571 2,598 2,566 2,596 410,251
2020/11/04 2,527 2,582 2,504 2,548 614,926
2020/11/02 2,438 2,462 2,437 2,460 281,370
2020/10/30 2,458 2,459 2,420 2,422 334,124
2020/10/29 2,456 2,472 2,455 2,472 293,135
2020/10/28 2,523 2,524 2,511 2,518 80,459
2020/10/27 2,550 2,558 2,546 2,557 247,169
2020/10/26 2,582 2,584 2,576 2,578 44,243
2020/10/23 2,597 2,597 2,585 2,587 185,662
2020/10/22 2,562 2,566 2,552 2,562 116,674
2020/10/21 2,603 2,610 2,600 2,602 239,504
2020/10/20 2,601 2,608 2,594 2,600 110,245
2020/10/19 2,628 2,636 2,627 2,635 193,113
2020/10/16 2,629 2,636 2,617 2,622 29,831
2020/10/15 2,626 2,628 2,613 2,619 228,491
2020/10/14 2,653 2,660 2,646 2,653 81,189
2020/10/13 2,666 2,667 2,654 2,664 207,190
2020/10/12 2,628 2,636 2,622 2,636 70,944
2020/10/09 2,623 2,625 2,617 2,620 215,556
2020/10/08 2,592 2,599 2,589 2,599 253,490
2020/10/07 2,535 2,554 2,533 2,552 104,092
2020/10/06 2,570 2,575 2,563 2,574 194,739
2020/10/05 2,542 2,548 2,539 2,545 33,212
2020/10/02 2,550 2,552 2,488 2,494 274,859
2020/09/30 2,528 2,545 2,492 2,492 96,409
2020/09/29 2,536 2,545 2,533 2,542 61,117
2020/09/28 2,494 2,498 2,489 2,497 157,644
2020/09/25 2,458 2,464 2,453 2,455 67,374
2020/09/24 2,431 2,449 2,427 2,436 333,367
2020/09/23 2,489 2,495 2,482 2,493 83,052
2020/09/18 2,514 2,519 2,503 2,519 50,268
2020/09/17 2,547 2,547 2,513 2,518 137,052
2020/09/16 2,561 2,569 2,556 2,567 148,945
2020/09/15 2,559 2,563 2,550 2,563 58,792
2020/09/14 2,551 2,562 2,547 2,561 72,834
2020/09/11 2,540 2,556 2,535 2,555 45,395
2020/09/10 2,584 2,586 2,568 2,580 54,431
2020/09/09 2,519 2,539 2,516 2,534 118,923
2020/09/08 2,614 2,616 2,601 2,616 53,881
2020/09/07 2,588 2,600 2,581 2,587 107,693
2020/09/04 2,606 2,625 2,606 2,617 142,807
2020/09/03 2,720 2,720 2,709 2,713 25,720
2020/09/02 2,674 2,684 2,672 2,684 68,257
2020/09/01 2,647 2,654 2,641 2,647 121,093
2020/08/31 2,655 2,660 2,649 2,655 61,184
2020/08/28 2,659 2,680 2,652 2,661 130,259
2020/08/27 2,628 2,634 2,625 2,632 37,104
2020/08/26 2,617 2,624 2,614 2,617 158,602
2020/08/25 2,598 2,608 2,597 2,607 87,996
2020/08/24 2,568 2,574 2,565 2,574 68,072
2020/08/21 2,557 2,563 2,554 2,554 29,602
2020/08/20 2,547 2,551 2,538 2,540 54,178
2020/08/19 2,548 2,559 2,543 2,558 72,368
2020/08/18 2,565 2,565 2,549 2,552 71,338
2020/08/17 2,567 2,569 2,563 2,566 31,434
2020/08/14 2,580 2,581 2,575 2,577 34,915
2020/08/13 2,574 2,575 2,563 2,563 121,559
2020/08/12 2,538 2,545 2,533 2,543 48,047
2020/08/11 2,540 2,550 2,538 2,550 148,384
2020/08/07 2,520 2,525 2,509 2,513 184,524
2020/08/06 2,504 2,511 2,498 2,501 202,542
2020/08/05 2,507 2,513 2,499 2,511 168,710
2020/08/04 2,507 2,513 2,505 2,510 67,694
2020/08/03 2,484 2,500 2,481 2,486 144,184
2020/07/31 2,459 2,462 2,435 2,435 220,257
2020/07/30 2,456 2,458 2,452 2,458 35,980
2020/07/29 2,434 2,436 2,420 2,427 103,579
2020/07/28 2,451 2,459 2,449 2,456 26,290
2020/07/27 2,441 2,454 2,438 2,444 121,656
2020/07/22 2,502 2,506 2,495 2,499 82,615
2020/07/21 2,498 2,520 2,497 2,520 104,175
2020/07/20 2,479 2,487 2,467 2,470 33,180
2020/07/17 2,471 2,475 2,466 2,470 39,887
2020/07/16 2,474 2,474 2,459 2,465 32,718
2020/07/15 2,477 2,478 2,471 2,475 278,443
2020/07/14 2,433 2,438 2,425 2,429 90,361
2020/07/13 2,448 2,461 2,445 2,461 172,970
2020/07/10 2,431 2,431 2,395 2,395 122,740
2020/07/09 2,442 2,444 2,435 2,437 16,019
2020/07/08 2,430 2,439 2,421 2,424 115,057
2020/07/07 2,451 2,457 2,439 2,444 244,574
2020/07/06 2,427 2,455 2,425 2,451 98,989
2020/07/03 2,417 2,421 2,413 2,417 37,139
2020/07/02 2,396 2,406 2,391 2,401 83,025
2020/07/01 2,392 2,400 2,378 2,379 67,349
2020/06/30 2,362 2,368 2,356 2,356 126,443
2020/06/29 2,316 2,330 2,308 2,312 163,815
2020/06/26 2,367 2,374 2,361 2,366 127,690
2020/06/25 2,341 2,353 2,328 2,340 121,521
2020/06/24 2,382 2,397 2,380 2,391 85,025
2020/06/23 2,399 2,403 2,351 2,389 415,166
2020/06/22 2,346 2,369 2,342 2,359 329,454
2020/06/19 2,397 2,397 2,380 2,387 171,602
2020/06/18 2,374 2,377 2,352 2,372 308,964
2020/06/17 2,412 2,414 2,394 2,401 202,730
2020/06/16 2,386 2,407 2,377 2,400 325,692
2020/06/15 2,306 2,309 2,262 2,262 282,808
2020/06/12 2,318 2,348 2,302 2,347 387,049
2020/06/11 2,430 2,439 2,410 2,413 219,780
2020/06/10 2,485 2,493 2,482 2,482 164,893
2020/06/09 2,506 2,508 2,490 2,500 199,833
2020/06/08 2,518 2,518 2,500 2,507 256,025
2020/06/05 2,433 2,456 2,430 2,454 351,590
2020/06/04 2,439 2,440 2,425 2,433 102,747
2020/06/03 2,406 2,409 2,394 2,407 67,127
2020/06/02 2,342 2,356 2,342 2,356 187,887
2020/06/01 2,334 2,352 2,333 2,345 94,772
2020/05/29 2,335 2,338 2,319 2,326 103,338
2020/05/28 2,350 2,359 2,340 2,356 69,888
2020/05/27 2,305 2,326 2,297 2,323 41,664
2020/05/26 2,301 2,327 2,301 2,323 171,191
2020/05/25 2,291 2,294 2,280 2,290 29,153
2020/05/22 2,277 2,279 2,243 2,247 57,128
2020/05/21 2,285 2,289 2,273 2,279 34,750
2020/05/20 2,260 2,274 2,258 2,266 80,093
2020/05/19 2,271 2,274 2,258 2,266 82,054
2020/05/18 2,204 2,214 2,202 2,209 44,479
2020/05/15 2,197 2,199 2,180 2,186 55,502
2020/05/14 2,160 2,161 2,144 2,144 100,521
2020/05/13 2,177 2,197 2,168 2,191 44,928
2020/05/12 2,247 2,250 2,227 2,241 107,169
2020/05/11 2,250 2,258 2,245 2,248 44,270
2020/05/08 2,205 2,227 2,203 2,224 25,336
2020/05/07 2,159 2,176 2,155 2,174 36,939
2020/05/01 2,208 2,212 2,188 2,194 126,743
2020/04/30 2,250 2,263 2,243 2,256 88,262
2020/04/28 2,206 2,209 2,192 2,201 83,991
2020/04/27 2,173 2,202 2,168 2,199 82,790
2020/04/24 2,139 2,142 2,125 2,135 36,674
2020/04/23 2,149 2,159 2,142 2,155 86,713
2020/04/22 2,118 2,124 2,098 2,123 141,001
2020/04/21 2,175 2,186 2,145 2,149 93,316
2020/04/20 2,197 2,221 2,197 2,205 138,300
2020/04/17 2,215 2,227 2,210 2,223 114,176
2020/04/16 2,126 2,154 2,120 2,154 92,045
2020/04/15 2,175 2,175 2,162 2,167 104,074
2020/04/14 2,136 2,168 2,124 2,162 58,238
2020/04/13 2,129 2,137 2,114 2,115 90,938
2020/04/10 2,160 2,160 2,146 2,159 60,846
2020/04/09 2,141 2,147 2,130 2,137 90,187
2020/04/08 2,062 2,092 2,039 2,086 124,072
2020/04/07 2,080 2,085 2,044 2,072 103,478
2020/04/06 1,961 2,024 1,961 2,019 145,464
2020/04/03 1,947 1,950 1,915 1,932 19,644
2020/04/02 1,906 1,923 1,891 1,913 33,078
2020/04/01 1,953 1,967 1,915 1,926 80,837
2020/03/31 2,027 2,045 2,011 2,024 65,630
2020/03/30 1,917 1,982 1,912 1,979 123,880
2020/03/27 2,055 2,058 1,980 2,007 206,977
2020/03/26 1,961 1,988 1,928 1,944 194,904
2020/03/25 1,930 1,950 1,905 1,950 255,742
2020/03/24 1,796 1,831 1,783 1,821 196,511
2020/03/23 1,778 1,778 1,716 1,737 116,512
2020/03/19 1,910 1,916 1,791 1,818 160,303
2020/03/18 1,869 1,887 1,821 1,844 172,209
2020/03/17 1,862 1,949 1,834 1,909 593,219
2020/03/16 1,956 1,979 1,901 1,901 126,054
2020/03/13 1,839 1,944 1,802 1,901 215,846
2020/03/12 2,043 2,048 1,920 1,959 463,681
2020/03/11 2,120 2,135 2,068 2,074 325,868
2020/03/10 2,054 2,138 2,031 2,135 269,304
2020/03/09 2,104 2,116 2,048 2,061 518,784
2020/03/06 2,301 2,308 2,247 2,254 205,368
2020/03/05 2,389 2,389 2,366 2,380 98,533
2020/03/04 2,293 2,335 2,291 2,332 262,726
2020/03/03 2,397 2,400 2,351 2,353 264,792
2020/03/02 2,248 2,310 2,240 2,299 316,546
2020/02/28 2,322 2,329 2,262 2,268 182,715
2020/02/27 2,448 2,451 2,404 2,413 116,564
2020/02/26 2,482 2,492 2,462 2,484 177,584
2020/02/25 2,567 2,583 2,565 2,575 247,459
2020/02/21 2,682 2,693 2,679 2,680 23,260
2020/02/20 2,690 2,698 2,683 2,689 37,104
2020/02/19 2,649 2,656 2,644 2,654 20,020
2020/02/18 2,645 2,645 2,635 2,638 24,263
2020/02/17 2,654 2,656 2,647 2,656 37,606
2020/02/14 2,642 2,655 2,641 2,651 34,526
2020/02/13 2,641 2,646 2,637 2,638 35,111
2020/02/12 2,633 2,638 2,629 2,638 28,322
2020/02/10 2,591 2,611 2,590 2,608 115,215
2020/02/07 2,630 2,631 2,615 2,620 45,946
2020/02/06 2,612 2,634 2,610 2,632 59,482
2020/02/05 2,593 2,593 2,584 2,588 33,030
2020/02/04 2,528 2,554 2,526 2,551 22,243
2020/02/03 2,515 2,532 2,513 2,531 46,740
2020/01/31 2,568 2,582 2,567 2,573 39,018
2020/01/30 2,561 2,562 2,538 2,544 46,423
2020/01/29 2,566 2,579 2,562 2,575 16,405
2020/01/28 2,540 2,550 2,533 2,550 44,616
2020/01/27 2,545 2,558 2,541 2,552 97,029
2020/01/24 2,615 2,617 2,611 2,615 48,089
2020/01/23 2,608 2,613 2,604 2,605 48,057
2020/01/22 2,618 2,632 2,616 2,632 29,722
2020/01/21 2,627 2,627 2,609 2,611 27,528
2020/01/20 2,630 2,631 2,627 2,630 30,142
2020/01/17 2,621 2,624 2,619 2,620 55,617
2020/01/16 2,598 2,602 2,596 2,602 36,688
2020/01/15 2,583 2,589 2,581 2,586 24,250
2020/01/14 2,598 2,602 2,593 2,594 49,522
2020/01/10 2,573 2,580 2,571 2,580 20,323
2020/01/09 2,547 2,558 2,547 2,558 25,572
2020/01/08 2,480 2,507 2,455 2,502 46,645
2020/01/07 2,520 2,529 2,517 2,526 13,129
2020/01/06 2,494 2,510 2,489 2,499 32,273

このページの先頭へ