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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,960 | 3,965 | 3,950 | 3,965 | 351,595 |
| 2021/12/29 | 3,950 | 3,960 | 3,945 | 3,960 | 294,112 |
| 2021/12/28 | 3,945 | 3,955 | 3,940 | 3,955 | 357,908 |
| 2021/12/27 | 3,885 | 3,895 | 3,880 | 3,885 | 349,906 |
| 2021/12/24 | 3,875 | 3,880 | 3,865 | 3,865 | 268,482 |
| 2021/12/23 | 3,850 | 3,860 | 3,850 | 3,850 | 224,199 |
| 2021/12/22 | 3,810 | 3,815 | 3,805 | 3,810 | 263,739 |
| 2021/12/21 | 3,750 | 3,765 | 3,735 | 3,765 | 557,896 |
| 2021/12/20 | 3,750 | 3,760 | 3,720 | 3,725 | 493,119 |
| 2021/12/17 | 3,810 | 3,825 | 3,790 | 3,805 | 425,197 |
| 2021/12/16 | 3,865 | 3,880 | 3,855 | 3,880 | 414,630 |
| 2021/12/15 | 3,790 | 3,800 | 3,785 | 3,800 | 290,863 |
| 2021/12/14 | 3,820 | 3,825 | 3,810 | 3,820 | 238,700 |
| 2021/12/13 | 3,850 | 3,860 | 3,845 | 3,855 | 428,194 |
| 2021/12/10 | 3,805 | 3,815 | 3,795 | 3,800 | 290,291 |
| 2021/12/09 | 3,840 | 3,845 | 3,825 | 3,825 | 654,598 |
| 2021/12/08 | 3,830 | 3,840 | 3,815 | 3,835 | 317,878 |
| 2021/12/07 | 3,750 | 3,780 | 3,735 | 3,780 | 229,310 |
| 2021/12/06 | 3,700 | 3,710 | 3,680 | 3,710 | 253,403 |
| 2021/12/03 | 3,705 | 3,730 | 3,690 | 3,730 | 394,416 |
| 2021/12/02 | 3,675 | 3,690 | 3,665 | 3,690 | 573,868 |
| 2021/12/01 | 3,735 | 3,760 | 3,715 | 3,755 | 365,905 |
| 2021/11/30 | 3,815 | 3,820 | 3,745 | 3,750 | 818,737 |
| 2021/11/29 | 3,775 | 3,795 | 3,765 | 3,770 | 691,213 |
| 2021/11/26 | 3,880 | 3,880 | 3,830 | 3,830 | 1,099,141 |
| 2021/11/25 | 3,895 | 3,910 | 3,895 | 3,910 | 311,536 |
| 2021/11/24 | 3,875 | 3,880 | 3,860 | 3,875 | 318,139 |
| 2021/11/22 | 3,850 | 3,865 | 3,845 | 3,860 | 428,519 |
| 2021/11/19 | 3,860 | 3,880 | 3,860 | 3,880 | 244,656 |
| 2021/11/18 | 3,850 | 3,855 | 3,835 | 3,850 | 248,702 |
| 2021/11/17 | 3,875 | 3,880 | 3,870 | 3,880 | 170,971 |
| 2021/11/16 | 3,835 | 3,850 | 3,830 | 3,840 | 175,083 |
| 2021/11/15 | 3,840 | 3,840 | 3,825 | 3,830 | 141,181 |
| 2021/11/12 | 3,810 | 3,825 | 3,810 | 3,820 | 131,244 |
| 2021/11/11 | 3,795 | 3,815 | 3,795 | 3,805 | 177,129 |
| 2021/11/10 | 3,790 | 3,795 | 3,775 | 3,785 | 168,172 |
| 2021/11/09 | 3,820 | 3,820 | 3,790 | 3,800 | 316,162 |
| 2021/11/08 | 3,820 | 3,825 | 3,815 | 3,825 | 118,428 |
| 2021/11/05 | 3,830 | 3,830 | 3,810 | 3,820 | 194,880 |
| 2021/11/04 | 3,815 | 3,820 | 3,810 | 3,820 | 383,346 |
| 2021/11/02 | 3,775 | 3,775 | 3,750 | 3,755 | 308,212 |
| 2021/11/01 | 3,785 | 3,790 | 3,775 | 3,785 | 521,842 |
| 2021/10/29 | 3,730 | 3,740 | 3,720 | 3,725 | 202,634 |
| 2021/10/28 | 3,725 | 3,725 | 3,710 | 3,715 | 424,141 |
| 2021/10/27 | 3,750 | 3,755 | 3,735 | 3,750 | 214,125 |
| 2021/10/26 | 3,730 | 3,745 | 3,730 | 3,740 | 241,277 |
| 2021/10/25 | 3,700 | 3,710 | 3,690 | 3,710 | 209,266 |
| 2021/10/22 | 3,705 | 3,725 | 3,705 | 3,715 | 310,031 |
| 2021/10/21 | 3,715 | 3,720 | 3,695 | 3,695 | 310,265 |
| 2021/10/20 | 3,715 | 3,720 | 3,705 | 3,705 | 294,213 |
| 2021/10/19 | 3,680 | 3,685 | 3,665 | 3,675 | 149,900 |
| 2021/10/18 | 3,660 | 3,670 | 3,650 | 3,665 | 478,473 |
| 2021/10/15 | 3,625 | 3,650 | 3,620 | 3,650 | 565,982 |
| 2021/10/14 | 3,550 | 3,570 | 3,550 | 3,570 | 342,411 |
| 2021/10/13 | 3,530 | 3,540 | 3,525 | 3,530 | 145,720 |
| 2021/10/12 | 3,545 | 3,545 | 3,520 | 3,525 | 241,538 |
| 2021/10/11 | 3,520 | 3,550 | 3,510 | 3,545 | 194,503 |
| 2021/10/08 | 3,535 | 3,540 | 3,520 | 3,525 | 241,999 |
| 2021/10/07 | 3,495 | 3,510 | 3,490 | 3,505 | 251,257 |
| 2021/10/06 | 3,470 | 3,480 | 3,455 | 3,460 | 522,692 |
| 2021/10/05 | 3,425 | 3,435 | 3,405 | 3,425 | 244,771 |
| 2021/10/04 | 3,475 | 3,475 | 3,450 | 3,465 | 496,758 |
| 2021/10/01 | 3,450 | 3,455 | 3,410 | 3,420 | 384,362 |
| 2021/09/30 | 3,505 | 3,525 | 3,500 | 3,515 | 183,006 |
| 2021/09/29 | 3,490 | 3,505 | 3,480 | 3,500 | 348,129 |
| 2021/09/28 | 3,530 | 3,550 | 3,520 | 3,550 | 206,238 |
| 2021/09/27 | 3,540 | 3,555 | 3,540 | 3,555 | 180,048 |
| 2021/09/24 | 3,525 | 3,530 | 3,510 | 3,520 | 347,128 |
| 2021/09/22 | 3,400 | 3,435 | 3,390 | 3,430 | 515,566 |
| 2021/09/21 | 3,425 | 3,445 | 3,420 | 3,440 | 617,689 |
| 2021/09/17 | 3,510 | 3,530 | 3,505 | 3,530 | 165,194 |
| 2021/09/16 | 3,520 | 3,520 | 3,500 | 3,505 | 280,384 |
| 2021/09/15 | 3,505 | 3,505 | 3,490 | 3,500 | 300,043 |
| 2021/09/14 | 3,530 | 3,540 | 3,525 | 3,535 | 209,220 |
| 2021/09/13 | 3,530 | 3,530 | 3,510 | 3,525 | 227,884 |
| 2021/09/10 | 3,535 | 3,550 | 3,530 | 3,550 | 237,528 |
| 2021/09/09 | 3,565 | 3,565 | 3,540 | 3,550 | 158,621 |
| 2021/09/08 | 3,570 | 3,580 | 3,570 | 3,580 | 278,289 |
| 2021/09/07 | 3,575 | 3,575 | 3,565 | 3,575 | 51,044 |
| 2021/09/06 | 3,565 | 3,570 | 3,560 | 3,570 | 321,336 |
| 2021/09/03 | 3,575 | 3,585 | 3,570 | 3,585 | 187,053 |
| 2021/09/02 | 3,570 | 3,575 | 3,555 | 3,565 | 272,471 |
| 2021/09/01 | 3,575 | 3,585 | 3,565 | 3,585 | 93,691 |
| 2021/08/31 | 3,565 | 3,575 | 3,560 | 3,575 | 140,464 |
| 2021/08/30 | 3,555 | 3,555 | 3,540 | 3,550 | 228,438 |
| 2021/08/27 | 3,520 | 3,530 | 3,515 | 3,530 | 291,815 |
| 2021/08/26 | 3,540 | 3,545 | 3,530 | 3,540 | 215,091 |
| 2021/08/25 | 3,525 | 3,530 | 3,520 | 3,520 | 185,778 |
| 2021/08/24 | 3,520 | 3,535 | 3,520 | 3,535 | 118,690 |
| 2021/08/23 | 3,490 | 3,510 | 3,490 | 3,510 | 228,186 |
| 2021/08/20 | 3,455 | 3,470 | 3,445 | 3,455 | 320,980 |
| 2021/08/19 | 3,460 | 3,475 | 3,455 | 3,460 | 304,805 |
| 2021/08/18 | 3,480 | 3,500 | 3,480 | 3,495 | 217,377 |
| 2021/08/17 | 3,505 | 3,505 | 3,490 | 3,495 | 237,379 |
| 2021/08/16 | 3,505 | 3,505 | 3,485 | 3,490 | 313,654 |
| 2021/08/13 | 3,520 | 3,525 | 3,520 | 3,520 | 93,775 |
| 2021/08/12 | 3,515 | 3,515 | 3,505 | 3,510 | 144,507 |
| 2021/08/11 | 3,505 | 3,515 | 3,505 | 3,510 | 236,377 |
| 2021/08/10 | 3,495 | 3,505 | 3,490 | 3,500 | 340,723 |
| 2021/08/06 | 3,475 | 3,480 | 3,470 | 3,480 | 155,949 |
| 2021/08/05 | 3,455 | 3,465 | 3,450 | 3,460 | 331,747 |
| 2021/08/04 | 3,460 | 3,465 | 3,450 | 3,465 | 144,771 |
| 2021/08/03 | 3,450 | 3,455 | 3,440 | 3,450 | 338,292 |
| 2021/08/02 | 3,475 | 3,485 | 3,470 | 3,480 | 346,714 |
| 2021/07/30 | 3,455 | 3,460 | 3,440 | 3,445 | 436,308 |
| 2021/07/29 | 3,475 | 3,475 | 3,455 | 3,470 | 276,022 |
| 2021/07/28 | 3,470 | 3,480 | 3,455 | 3,475 | 322,305 |
| 2021/07/27 | 3,500 | 3,500 | 3,490 | 3,495 | 175,629 |
| 2021/07/26 | 3,500 | 3,500 | 3,480 | 3,480 | 425,911 |
| 2021/07/21 | 3,415 | 3,425 | 3,405 | 3,405 | 200,188 |
| 2021/07/20 | 3,355 | 3,370 | 3,345 | 3,360 | 424,832 |
| 2021/07/19 | 3,405 | 3,405 | 3,390 | 3,400 | 195,802 |
| 2021/07/16 | 3,430 | 3,445 | 3,425 | 3,435 | 193,340 |
| 2021/07/15 | 3,455 | 3,455 | 3,440 | 3,450 | 57,486 |
| 2021/07/14 | 3,465 | 3,475 | 3,455 | 3,460 | 144,883 |
| 2021/03/22 | 3,045 | 3,050 | 3,030 | 3,045 | 78,293 |
| 2021/03/19 | 3,060 | 3,070 | 3,050 | 3,060 | 103,100 |
| 2021/03/18 | 3,105 | 3,115 | 3,090 | 3,100 | 96,770 |
| 2021/03/17 | 3,095 | 3,100 | 3,085 | 3,100 | 65,062 |
| 2021/03/16 | 3,095 | 3,105 | 3,090 | 3,105 | 70,169 |
| 2021/03/15 | 3,085 | 3,090 | 3,075 | 3,085 | 68,621 |
| 2021/03/12 | 3,065 | 3,070 | 3,060 | 3,065 | 106,823 |
| 2021/03/11 | 3,030 | 3,050 | 3,020 | 3,045 | 63,212 |
| 2021/03/10 | 3,010 | 3,020 | 3,005 | 3,015 | 51,235 |
| 2021/03/09 | 2,991 | 3,015 | 2,988 | 3,005 | 196,710 |
| 2021/03/08 | 2,985 | 2,989 | 2,963 | 2,968 | 183,475 |
| 2021/03/05 | 2,904 | 2,916 | 2,879 | 2,916 | 307,110 |
| 2021/03/04 | 2,909 | 2,919 | 2,894 | 2,908 | 160,287 |
| 2021/03/03 | 2,960 | 2,971 | 2,957 | 2,970 | 47,759 |
| 2021/03/02 | 2,984 | 2,985 | 2,963 | 2,966 | 112,553 |
| 2021/03/01 | 2,922 | 2,935 | 2,918 | 2,923 | 93,911 |
| 2021/02/26 | 2,908 | 2,916 | 2,889 | 2,892 | 212,615 |
| 2021/02/25 | 2,979 | 2,982 | 2,975 | 2,976 | 127,525 |
| 2021/02/24 | 2,918 | 2,933 | 2,913 | 2,915 | 147,956 |
| 2021/02/22 | 2,947 | 2,955 | 2,939 | 2,941 | 44,698 |
| 2021/02/19 | 2,952 | 2,958 | 2,942 | 2,947 | 65,327 |
| 2021/02/18 | 2,975 | 2,980 | 2,964 | 2,968 | 78,230 |
| 2021/02/17 | 2,975 | 2,979 | 2,969 | 2,974 | 95,605 |
| 2021/02/16 | 2,975 | 2,990 | 2,974 | 2,983 | 77,510 |
| 2021/02/15 | 2,958 | 2,968 | 2,956 | 2,964 | 103,220 |
| 2021/02/12 | 2,928 | 2,932 | 2,925 | 2,929 | 35,864 |
| 2021/02/10 | 2,925 | 2,934 | 2,922 | 2,931 | 66,844 |
| 2021/02/09 | 2,942 | 2,943 | 2,929 | 2,933 | 104,247 |
| 2021/02/08 | 2,933 | 2,943 | 2,927 | 2,940 | 156,620 |
| 2021/02/05 | 2,933 | 2,941 | 2,926 | 2,939 | 285,947 |
| 2021/02/04 | 2,893 | 2,894 | 2,880 | 2,884 | 62,235 |
| 2021/02/03 | 2,890 | 2,898 | 2,885 | 2,895 | 71,508 |
| 2021/02/02 | 2,841 | 2,859 | 2,835 | 2,858 | 130,800 |
| 2021/02/01 | 2,767 | 2,804 | 2,767 | 2,800 | 242,793 |
| 2021/01/29 | 2,824 | 2,835 | 2,797 | 2,802 | 53,805 |
| 2021/01/28 | 2,781 | 2,811 | 2,780 | 2,795 | 195,393 |
| 2021/01/27 | 2,865 | 2,867 | 2,858 | 2,860 | 60,543 |
| 2021/01/26 | 2,868 | 2,869 | 2,850 | 2,853 | 107,687 |
| 2021/01/25 | 2,864 | 2,872 | 2,861 | 2,869 | 61,419 |
| 2021/01/22 | 2,859 | 2,865 | 2,850 | 2,854 | 152,957 |
| 2021/01/21 | 2,862 | 2,870 | 2,861 | 2,866 | 85,557 |
| 2021/01/20 | 2,841 | 2,841 | 2,825 | 2,829 | 64,238 |
| 2021/01/19 | 2,811 | 2,838 | 2,811 | 2,828 | 95,812 |
| 2021/01/18 | 2,800 | 2,803 | 2,793 | 2,801 | 143,220 |
| 2021/01/15 | 2,832 | 2,832 | 2,808 | 2,809 | 97,873 |
| 2021/01/14 | 2,840 | 2,853 | 2,838 | 2,846 | 53,059 |
| 2021/01/13 | 2,829 | 2,833 | 2,824 | 2,829 | 86,194 |
| 2021/01/12 | 2,843 | 2,851 | 2,839 | 2,845 | 61,932 |
| 2021/01/08 | 2,832 | 2,848 | 2,832 | 2,848 | 113,240 |
| 2021/01/07 | 2,775 | 2,792 | 2,769 | 2,790 | 74,157 |
| 2021/01/06 | 2,741 | 2,753 | 2,724 | 2,730 | 370,718 |
| 2021/01/05 | 2,738 | 2,747 | 2,729 | 2,735 | 138,834 |
| 2021/01/04 | 2,781 | 2,782 | 2,768 | 2,775 | 55,062 |