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 |