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 |
|---|---|---|---|---|---|
| 2022/12/30 | 369 | 369 | 367 | 368 | 1,500,620 |
| 2022/12/29 | 366 | 367 | 365 | 365 | 1,902,300 |
| 2022/12/28 | 369 | 372 | 369 | 371 | 1,523,150 |
| 2022/12/27 | 370 | 372 | 370 | 371 | 3,046,740 |
| 2022/12/26 | 368 | 370 | 367 | 368 | 1,071,970 |
| 2022/12/23 | 365 | 367 | 364 | 367 | 2,566,060 |
| 2022/12/22 | 371 | 371 | 370 | 370 | 2,566,430 |
| 2022/12/21 | 365 | 367 | 364 | 366 | 4,029,840 |
| 2022/12/20 | 378 | 380 | 363 | 363 | 5,153,710 |
| 2022/12/19 | 380 | 380 | 378 | 379 | 3,186,840 |
| 2022/12/16 | 387 | 388 | 385 | 386 | 2,221,760 |
| 2022/12/15 | 391 | 392 | 390 | 391 | 1,603,130 |
| 2022/12/14 | 393 | 395 | 393 | 394 | 3,247,970 |
| 2022/12/13 | 396 | 397 | 395 | 396 | 3,848,760 |
| 2022/12/12 | 387 | 389 | 387 | 389 | 1,413,030 |
| 2022/12/09 | 391 | 391 | 389 | 390 | 2,171,220 |
| 2022/12/08 | 387 | 389 | 386 | 389 | 2,316,730 |
| 2022/12/07 | 390 | 392 | 389 | 391 | 1,319,540 |
| 2022/12/06 | 395 | 396 | 394 | 396 | 702,330 |
| 2022/12/05 | 395 | 396 | 393 | 395 | 958,970 |
| 2022/12/02 | 397 | 397 | 396 | 397 | 2,153,410 |
| 2022/12/01 | 405 | 405 | 401 | 402 | 3,551,520 |
| 2022/11/30 | 396 | 397 | 395 | 396 | 1,115,410 |
| 2022/11/29 | 397 | 399 | 396 | 397 | 2,020,960 |
| 2022/11/28 | 403 | 403 | 399 | 399 | 1,603,850 |
| 2022/11/25 | 404 | 405 | 403 | 404 | 2,923,260 |
| 2022/11/24 | 405 | 406 | 403 | 404 | 1,493,550 |
| 2022/11/22 | 405 | 405 | 404 | 404 | 1,801,900 |
| 2022/11/21 | 400 | 401 | 399 | 401 | 1,823,310 |
| 2022/11/18 | 399 | 400 | 398 | 398 | 1,733,790 |
| 2022/11/17 | 398 | 399 | 398 | 399 | 1,993,230 |
| 2022/11/16 | 399 | 403 | 399 | 402 | 4,228,660 |
| 2022/11/15 | 400 | 403 | 400 | 402 | 1,042,240 |
| 2022/11/14 | 401 | 401 | 398 | 400 | 2,030,530 |
| 2022/11/11 | 404 | 406 | 403 | 406 | 3,734,000 |
| 2022/11/10 | 395 | 396 | 395 | 396 | 2,125,000 |
| 2022/11/09 | 401 | 403 | 400 | 401 | 2,515,800 |
| 2022/11/08 | 402 | 403 | 401 | 402 | 2,455,060 |
| 2022/11/07 | 396 | 399 | 395 | 399 | 6,071,050 |
| 2022/11/04 | 397 | 398 | 396 | 397 | 2,978,150 |
| 2022/11/02 | 411 | 411 | 409 | 411 | 2,274,760 |
| 2022/11/01 | 415 | 416 | 414 | 415 | 5,132,940 |
| 2022/10/31 | 414 | 415 | 414 | 414 | 6,866,480 |
| 2022/10/28 | 399 | 401 | 398 | 399 | 2,040,130 |
| 2022/10/27 | 405 | 405 | 402 | 403 | 3,144,720 |
| 2022/10/26 | 407 | 409 | 407 | 407 | 2,270,760 |
| 2022/10/25 | 407 | 408 | 406 | 407 | 3,092,240 |
| 2022/10/24 | 401 | 405 | 401 | 403 | 8,493,620 |
| 2022/10/21 | 395 | 396 | 394 | 395 | 1,120,270 |
| 2022/10/20 | 397 | 400 | 396 | 398 | 4,741,270 |
| 2022/10/19 | 403 | 404 | 402 | 402 | 1,822,840 |
| 2022/10/18 | 397 | 402 | 396 | 400 | 4,212,550 |
| 2022/10/17 | 386 | 387 | 384 | 387 | 2,412,750 |
| 2022/10/14 | 389 | 393 | 388 | 392 | 3,540,310 |
| 2022/10/13 | 379 | 380 | 378 | 378 | 2,286,290 |
| 2022/10/12 | 377 | 380 | 377 | 380 | 1,996,890 |
| 2022/10/11 | 379 | 380 | 377 | 377 | 4,084,830 |
| 2022/10/07 | 390 | 391 | 389 | 390 | 2,757,290 |
| 2022/10/06 | 395 | 396 | 394 | 395 | 3,759,490 |
| 2022/10/05 | 392 | 392 | 390 | 391 | 4,324,790 |
| 2022/10/04 | 383 | 387 | 383 | 387 | 7,222,930 |
| 2022/10/03 | 372 | 375 | 371 | 374 | 6,153,300 |
| 2022/09/30 | 380 | 380 | 378 | 378 | 6,571,660 |
| 2022/09/29 | 386 | 387 | 384 | 386 | 2,426,810 |
| 2022/09/28 | 380 | 381 | 376 | 378 | 4,704,930 |
| 2022/09/27 | 380 | 383 | 380 | 383 | 1,380,810 |
| 2022/09/26 | 381 | 382 | 378 | 379 | 4,733,020 |
| 2022/09/22 | 391 | 394 | 390 | 393 | 3,451,120 |
| 2022/09/21 | 399 | 400 | 398 | 399 | 1,326,130 |
| 2022/09/20 | 403 | 403 | 401 | 403 | 1,194,430 |
| 2022/09/16 | 400 | 400 | 398 | 400 | 1,448,850 |
| 2022/09/15 | 406 | 408 | 406 | 408 | 1,272,980 |
| 2022/09/14 | 409 | 410 | 407 | 407 | 4,116,570 |
| 2022/09/13 | 422 | 422 | 421 | 422 | 1,221,680 |
| 2022/09/12 | 418 | 419 | 416 | 419 | 2,160,460 |
| 2022/09/09 | 415 | 416 | 412 | 413 | 2,258,450 |
| 2022/09/08 | 412 | 413 | 411 | 412 | 3,112,810 |
| 2022/09/07 | 402 | 404 | 400 | 404 | 3,821,190 |
| 2022/09/06 | 397 | 399 | 397 | 399 | 732,110 |
| 2022/09/05 | 397 | 398 | 396 | 396 | 714,460 |
| 2022/09/02 | 399 | 400 | 398 | 399 | 1,223,440 |
| 2022/09/01 | 394 | 395 | 393 | 394 | 1,935,280 |
| 2022/08/31 | 398 | 400 | 397 | 399 | 1,812,300 |
| 2022/08/30 | 403 | 403 | 401 | 402 | 1,353,730 |
| 2022/08/29 | 398 | 402 | 398 | 401 | 3,287,670 |
| 2022/08/26 | 411 | 413 | 411 | 412 | 1,375,690 |
| 2022/08/25 | 408 | 409 | 408 | 408 | 1,671,040 |
| 2022/08/24 | 405 | 406 | 403 | 405 | 1,872,510 |
| 2022/08/23 | 410 | 410 | 407 | 408 | 1,983,940 |
| 2022/08/22 | 414 | 416 | 413 | 415 | 2,042,800 |
| 2022/08/19 | 418 | 419 | 418 | 418 | 3,073,370 |
| 2022/08/18 | 413 | 415 | 412 | 414 | 2,601,750 |
| 2022/08/17 | 415 | 416 | 414 | 415 | 3,533,120 |
| 2022/08/16 | 410 | 411 | 409 | 411 | 1,557,040 |
| 2022/08/15 | 408 | 409 | 407 | 408 | 2,561,840 |
| 2022/08/12 | 402 | 403 | 402 | 403 | 3,725,610 |
| 2022/08/10 | 400 | 401 | 399 | 399 | 1,592,510 |
| 2022/08/09 | 402 | 402 | 400 | 402 | 2,590,280 |
| 2022/08/08 | 400 | 403 | 400 | 402 | 1,463,440 |
| 2022/08/05 | 398 | 401 | 397 | 400 | 2,335,270 |
| 2022/08/04 | 401 | 402 | 400 | 401 | 2,831,650 |
| 2022/08/03 | 394 | 396 | 391 | 394 | 2,384,220 |
| 2022/08/02 | 390 | 390 | 386 | 387 | 1,894,520 |
| 2022/08/01 | 396 | 396 | 392 | 393 | 1,120,620 |
| 2022/07/29 | 397 | 398 | 393 | 394 | 3,892,170 |
| 2022/07/28 | 395 | 395 | 391 | 392 | 1,569,720 |
| 2022/07/27 | 391 | 391 | 390 | 391 | 1,844,890 |
| 2022/07/26 | 389 | 390 | 388 | 390 | 710,970 |
| 2022/07/25 | 389 | 390 | 388 | 389 | 1,433,890 |
| 2022/07/22 | 394 | 396 | 393 | 396 | 3,571,160 |
| 2022/07/21 | 395 | 396 | 393 | 396 | 3,582,330 |
| 2022/07/20 | 392 | 394 | 392 | 394 | 3,989,760 |
| 2022/07/19 | 383 | 383 | 382 | 382 | 3,160,670 |
| 2022/07/15 | 382 | 382 | 380 | 380 | 1,140,020 |
| 2022/07/14 | 375 | 379 | 375 | 378 | 1,857,840 |
| 2022/07/13 | 377 | 379 | 377 | 378 | 744,840 |
| 2022/07/12 | 383 | 383 | 379 | 380 | 2,022,030 |
| 2022/07/11 | 383 | 384 | 382 | 382 | 1,545,270 |
| 2022/07/08 | 382 | 383 | 380 | 380 | 3,852,450 |
| 2022/07/07 | 377 | 378 | 375 | 378 | 1,271,070 |
| 2022/07/06 | 374 | 376 | 372 | 372 | 1,802,240 |
| 2022/07/05 | 377 | 378 | 376 | 377 | 2,673,320 |
| 2022/07/04 | 371 | 371 | 369 | 371 | 2,161,170 |
| 2022/07/01 | 371 | 372 | 364 | 365 | 3,862,690 |
| 2022/06/30 | 376 | 376 | 372 | 373 | 4,574,610 |
| 2022/06/29 | 375 | 376 | 374 | 375 | 1,165,400 |
| 2022/06/28 | 382 | 383 | 379 | 381 | 1,537,790 |
| 2022/06/27 | 379 | 381 | 378 | 381 | 3,250,680 |
| 2022/06/24 | 368 | 372 | 367 | 371 | 2,576,340 |
| 2022/06/23 | 367 | 370 | 365 | 367 | 2,549,840 |
| 2022/06/22 | 369 | 370 | 365 | 366 | 1,837,590 |
| 2022/06/21 | 361 | 364 | 361 | 363 | 2,609,750 |
| 2022/06/20 | 361 | 361 | 356 | 358 | 7,417,800 |
| 2022/06/17 | 350 | 358 | 349 | 357 | 6,864,780 |
| 2022/06/16 | 369 | 371 | 365 | 365 | 3,380,450 |
| 2022/06/15 | 366 | 367 | 363 | 364 | 3,352,390 |
| 2022/06/14 | 364 | 369 | 363 | 369 | 6,420,740 |
| 2022/06/13 | 375 | 376 | 372 | 373 | 2,961,070 |
| 2022/06/10 | 389 | 390 | 387 | 387 | 3,192,550 |
| 2022/06/09 | 399 | 399 | 395 | 396 | 3,232,050 |
| 2022/06/08 | 397 | 399 | 396 | 398 | 2,923,390 |
| 2022/06/07 | 392 | 393 | 391 | 391 | 5,860,700 |
| 2022/06/06 | 387 | 389 | 386 | 388 | 1,993,810 |
| 2022/06/03 | 391 | 392 | 390 | 391 | 2,313,720 |
| 2022/06/02 | 383 | 385 | 382 | 384 | 4,351,440 |
| 2022/06/01 | 385 | 387 | 384 | 385 | 2,061,320 |
| 2022/05/31 | 385 | 385 | 383 | 383 | 6,795,310 |
| 2022/05/30 | 382 | 384 | 381 | 383 | 5,004,280 |
| 2022/05/27 | 371 | 372 | 369 | 370 | 2,928,940 |
| 2022/05/26 | 363 | 367 | 363 | 363 | 3,272,880 |
| 2022/05/25 | 361 | 363 | 360 | 362 | 2,988,410 |
| 2022/05/24 | 363 | 364 | 360 | 361 | 4,516,520 |
| 2022/05/23 | 363 | 364 | 359 | 363 | 6,367,600 |
| 2022/05/20 | 360 | 363 | 360 | 362 | 3,413,610 |
| 2022/05/19 | 360 | 365 | 360 | 363 | 5,815,450 |
| 2022/05/18 | 381 | 381 | 378 | 379 | 4,067,410 |
| 2022/05/17 | 372 | 375 | 372 | 375 | 4,590,280 |
| 2022/05/16 | 376 | 376 | 370 | 372 | 5,300,420 |
| 2022/05/13 | 365 | 369 | 364 | 368 | 7,292,750 |
| 2022/05/12 | 369 | 370 | 365 | 365 | 9,260,620 |
| 2022/05/11 | 375 | 377 | 374 | 376 | 3,229,980 |
| 2022/05/10 | 375 | 378 | 371 | 377 | 7,510,070 |
| 2022/05/09 | 384 | 385 | 382 | 384 | 3,691,940 |
| 2022/05/06 | 389 | 390 | 388 | 390 | 4,536,840 |
| 2022/05/02 | 387 | 390 | 385 | 389 | 4,473,150 |
| 2022/04/28 | 389 | 395 | 389 | 395 | 5,264,540 |
| 2022/04/27 | 382 | 386 | 382 | 385 | 7,342,410 |
| 2022/04/26 | 394 | 397 | 393 | 396 | 6,181,270 |
| 2022/04/25 | 394 | 394 | 391 | 391 | 4,444,470 |
| 2022/04/22 | 405 | 405 | 403 | 403 | 4,001,160 |
| 2022/04/21 | 412 | 414 | 411 | 413 | 2,443,000 |
| 2022/04/20 | 413 | 413 | 409 | 411 | 7,632,350 |
| 2022/04/19 | 403 | 406 | 402 | 406 | 4,699,050 |
| 2022/04/18 | 397 | 398 | 396 | 398 | 2,678,690 |
| 2022/04/15 | 399 | 401 | 398 | 400 | 1,340,400 |
| 2022/04/14 | 400 | 402 | 400 | 402 | 3,800,620 |
| 2022/04/13 | 398 | 400 | 397 | 400 | 4,776,370 |
| 2022/04/12 | 397 | 398 | 395 | 396 | 6,473,510 |
| 2022/04/11 | 400 | 402 | 399 | 401 | 7,049,890 |
| 2022/04/08 | 402 | 402 | 400 | 401 | 2,802,390 |
| 2022/04/07 | 397 | 398 | 396 | 397 | 3,134,510 |
| 2022/04/06 | 402 | 403 | 402 | 403 | 2,199,360 |
| 2022/04/05 | 404 | 404 | 402 | 403 | 2,081,890 |
| 2022/04/04 | 400 | 401 | 398 | 401 | 2,410,340 |
| 2022/04/01 | 398 | 401 | 398 | 400 | 6,579,500 |
| 2022/03/31 | 404 | 406 | 403 | 404 | 5,409,190 |
| 2022/03/30 | 409 | 409 | 404 | 406 | 7,343,420 |
| 2022/03/29 | 406 | 408 | 405 | 407 | 8,379,140 |
| 2022/03/28 | 398 | 401 | 397 | 401 | 7,829,800 |
| 2022/03/25 | 397 | 397 | 394 | 395 | 6,296,600 |
| 2022/03/24 | 388 | 391 | 387 | 390 | 8,716,280 |
| 2022/03/23 | 393 | 394 | 392 | 393 | 9,705,070 |
| 2022/03/22 | 382 | 385 | 382 | 384 | 6,401,960 |
| 2022/03/18 | 374 | 375 | 373 | 375 | 3,840,570 |
| 2022/03/17 | 373 | 373 | 370 | 371 | 6,448,910 |
| 2022/03/16 | 362 | 364 | 361 | 363 | 5,194,000 |
| 2022/03/15 | 355 | 356 | 354 | 355 | 1,882,180 |
| 2022/03/14 | 357 | 358 | 356 | 358 | 3,298,480 |
| 2022/03/11 | 356 | 357 | 354 | 357 | 3,642,490 |
| 2022/03/10 | 356 | 357 | 355 | 356 | 7,371,810 |
| 2022/03/09 | 347 | 349 | 347 | 347 | 4,481,910 |
| 2022/03/08 | 347 | 350 | 346 | 346 | 2,143,960 |
| 2022/03/07 | 352 | 354 | 351 | 353 | 5,987,640 |
| 2022/03/04 | 363 | 363 | 355 | 360 | 5,244,070 |
| 2022/03/03 | 363 | 365 | 363 | 364 | 2,219,590 |
| 2022/03/02 | 356 | 358 | 355 | 357 | 1,371,560 |
| 2022/03/01 | 362 | 362 | 360 | 361 | 3,243,560 |
| 2022/02/28 | 356 | 358 | 354 | 356 | 3,739,600 |
| 2022/02/25 | 354 | 355 | 352 | 352 | 4,287,770 |
| 2022/02/24 | 348 | 349 | 339 | 340 | 5,094,060 |
| 2022/02/22 | 352 | 354 | 351 | 353 | 4,659,640 |
| 2022/02/21 | 357 | 362 | 356 | 361 | 5,786,490 |
| 2022/02/18 | 361 | 365 | 360 | 364 | 5,871,900 |
| 2022/02/17 | 370 | 371 | 367 | 368 | 1,298,410 |
| 2022/02/16 | 370 | 370 | 370 | 370 | 2,191,120 |
| 2022/02/15 | 365 | 366 | 363 | 363 | 2,273,660 |
| 2022/02/14 | 367 | 367 | 365 | 366 | 6,415,400 |
| 2022/02/10 | 380 | 380 | 378 | 380 | 4,392,530 |
| 2022/02/09 | 375 | 376 | 375 | 376 | 1,342,390 |
| 2022/02/08 | 371 | 372 | 371 | 371 | 2,051,920 |
| 2022/02/08 | 1 -> 10.00 分割 | ||||
| 2022/02/07 | 3,740 | 3,740 | 3,715 | 3,740 | 244,492 |
| 2022/02/04 | 3,745 | 3,755 | 3,730 | 3,745 | 262,795 |
| 2022/02/03 | 3,735 | 3,750 | 3,730 | 3,740 | 228,729 |
| 2022/02/02 | 3,760 | 3,775 | 3,760 | 3,775 | 279,408 |
| 2022/02/01 | 3,730 | 3,735 | 3,710 | 3,725 | 324,793 |
| 2022/01/31 | 3,665 | 3,695 | 3,655 | 3,690 | 312,956 |
| 2022/01/28 | 3,600 | 3,620 | 3,590 | 3,620 | 309,398 |
| 2022/01/27 | 3,615 | 3,615 | 3,525 | 3,545 | 364,387 |
| 2022/01/26 | 3,575 | 3,585 | 3,555 | 3,580 | 268,299 |
| 2022/01/25 | 3,620 | 3,620 | 3,550 | 3,575 | 507,299 |
| 2022/01/24 | 3,615 | 3,635 | 3,610 | 3,630 | 582,346 |
| 2022/01/21 | 3,665 | 3,665 | 3,625 | 3,655 | 497,538 |
| 2022/01/20 | 3,720 | 3,755 | 3,710 | 3,750 | 364,045 |
| 2022/01/19 | 3,770 | 3,790 | 3,735 | 3,735 | 474,613 |
| 2022/01/18 | 3,845 | 3,855 | 3,825 | 3,835 | 317,274 |
| 2022/01/17 | 3,840 | 3,840 | 3,825 | 3,825 | 165,799 |
| 2022/01/14 | 3,830 | 3,830 | 3,800 | 3,820 | 384,100 |
| 2022/01/13 | 3,900 | 3,900 | 3,880 | 3,880 | 242,582 |
| 2022/01/12 | 3,910 | 3,920 | 3,900 | 3,920 | 259,984 |
| 2022/01/11 | 3,880 | 3,880 | 3,865 | 3,875 | 412,868 |
| 2022/01/07 | 3,920 | 3,935 | 3,915 | 3,925 | 215,653 |
| 2022/01/06 | 3,925 | 3,935 | 3,895 | 3,900 | 772,886 |
| 2022/01/05 | 3,995 | 4,000 | 3,980 | 3,980 | 277,570 |
| 2022/01/04 | 3,975 | 4,000 | 3,965 | 3,995 | 318,355 |