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 |
---|---|---|---|---|---|
2023/12/29 | 489 | 490 | 489 | 489 | 1,879,820 |
2023/12/28 | 489 | 490 | 488 | 489 | 1,874,650 |
2023/12/27 | 492 | 493 | 491 | 492 | 2,269,610 |
2023/12/26 | 489 | 490 | 488 | 489 | 762,240 |
2023/12/25 | 490 | 490 | 488 | 490 | 911,830 |
2023/12/22 | 487 | 488 | 486 | 487 | 1,766,020 |
2023/12/21 | 488 | 489 | 486 | 487 | 5,407,080 |
2023/12/20 | 495 | 496 | 494 | 495 | 1,928,140 |
2023/12/19 | 488 | 492 | 487 | 492 | 1,758,770 |
2023/12/18 | 485 | 486 | 485 | 486 | 913,690 |
2023/12/15 | 485 | 486 | 483 | 484 | 1,483,070 |
2023/12/14 | 487 | 487 | 481 | 482 | 5,520,680 |
2023/12/13 | 488 | 489 | 488 | 489 | 1,171,120 |
2023/12/12 | 487 | 488 | 485 | 486 | 1,086,790 |
2023/12/11 | 482 | 484 | 482 | 484 | 1,278,500 |
2023/12/08 | 477 | 477 | 472 | 477 | 5,078,010 |
2023/12/07 | 484 | 484 | 481 | 481 | 1,572,930 |
2023/12/06 | 486 | 488 | 486 | 487 | 1,755,340 |
2023/12/05 | 485 | 486 | 484 | 484 | 1,012,550 |
2023/12/04 | 485 | 486 | 484 | 486 | 1,649,140 |
2023/12/01 | 488 | 488 | 486 | 488 | 1,570,610 |
2023/11/30 | 484 | 484 | 483 | 484 | 1,640,010 |
2023/11/29 | 483 | 485 | 483 | 484 | 1,750,030 |
2023/11/28 | 488 | 488 | 486 | 487 | 566,490 |
2023/11/27 | 491 | 491 | 488 | 489 | 1,419,710 |
2023/11/24 | 492 | 492 | 491 | 491 | 1,434,970 |
2023/11/22 | 485 | 487 | 484 | 487 | 1,054,880 |
2023/11/21 | 487 | 487 | 484 | 485 | 2,381,160 |
2023/11/20 | 488 | 488 | 484 | 485 | 2,101,320 |
2023/11/17 | 490 | 491 | 490 | 490 | 1,886,320 |
2023/11/16 | 491 | 492 | 490 | 491 | 1,684,510 |
2023/11/15 | 488 | 490 | 488 | 490 | 1,919,310 |
2023/11/14 | 482 | 483 | 482 | 482 | 1,422,350 |
2023/11/13 | 481 | 481 | 480 | 481 | 1,429,690 |
2023/11/10 | 474 | 475 | 473 | 475 | 2,261,630 |
2023/11/09 | 476 | 477 | 476 | 477 | 1,369,560 |
2023/11/08 | 474 | 475 | 474 | 475 | 1,087,490 |
2023/11/07 | 471 | 472 | 471 | 472 | 1,636,880 |
2023/11/06 | 469 | 470 | 469 | 470 | 2,251,060 |
2023/11/02 | 461 | 461 | 460 | 461 | 2,781,370 |
2023/11/01 | 456 | 457 | 456 | 456 | 3,459,380 |
2023/10/31 | 447 | 450 | 447 | 449 | 2,642,230 |
2023/10/30 | 446 | 446 | 445 | 446 | 1,542,450 |
2023/10/27 | 451 | 451 | 450 | 450 | 1,589,690 |
2023/10/26 | 451 | 452 | 451 | 451 | 3,408,350 |
2023/10/25 | 458 | 458 | 457 | 457 | 1,235,590 |
2023/10/24 | 456 | 457 | 455 | 456 | 1,292,120 |
2023/10/23 | 457 | 458 | 457 | 457 | 1,178,920 |
2023/10/20 | 461 | 461 | 460 | 461 | 1,159,970 |
2023/10/19 | 466 | 466 | 465 | 465 | 1,566,380 |
2023/10/18 | 471 | 471 | 470 | 471 | 800,670 |
2023/10/17 | 471 | 471 | 470 | 471 | 1,393,530 |
2023/10/16 | 467 | 468 | 466 | 467 | 1,375,130 |
2023/10/13 | 470 | 470 | 469 | 470 | 1,299,010 |
2023/10/12 | 471 | 472 | 471 | 472 | 2,163,080 |
2023/10/11 | 467 | 468 | 466 | 468 | 2,252,620 |
2023/10/10 | 463 | 465 | 463 | 465 | 2,122,170 |
2023/10/06 | 455 | 456 | 455 | 456 | 492,460 |
2023/10/05 | 457 | 457 | 455 | 456 | 595,310 |
2023/10/04 | 455 | 455 | 452 | 453 | 2,003,090 |
2023/10/03 | 463 | 463 | 461 | 462 | 1,613,570 |
2023/10/02 | 464 | 465 | 463 | 464 | 2,574,160 |
2023/09/29 | 462 | 463 | 461 | 462 | 1,316,910 |
2023/09/28 | 461 | 462 | 459 | 461 | 3,352,820 |
2023/09/27 | 460 | 461 | 459 | 461 | 2,047,010 |
2023/09/26 | 465 | 465 | 463 | 463 | 1,425,280 |
2023/09/25 | 462 | 463 | 462 | 463 | 1,388,780 |
2023/09/22 | 461 | 463 | 460 | 463 | 2,091,740 |
2023/09/21 | 470 | 470 | 469 | 469 | 2,165,960 |
2023/09/20 | 473 | 473 | 472 | 473 | 2,223,440 |
2023/09/19 | 474 | 474 | 473 | 474 | 1,941,210 |
2023/09/15 | 479 | 480 | 478 | 479 | 2,473,730 |
2023/09/14 | 474 | 475 | 474 | 475 | 1,645,630 |
2023/09/13 | 473 | 474 | 472 | 473 | 1,795,410 |
2023/09/12 | 473 | 474 | 472 | 474 | 1,436,390 |
2023/09/11 | 473 | 473 | 470 | 471 | 2,642,200 |
2023/09/08 | 472 | 473 | 469 | 472 | 2,040,140 |
2023/09/07 | 475 | 475 | 473 | 473 | 1,531,350 |
2023/09/06 | 477 | 478 | 475 | 476 | 2,077,740 |
2023/09/05 | 476 | 477 | 475 | 476 | 1,024,720 |
2023/09/04 | 474 | 475 | 474 | 475 | 693,860 |
2023/09/01 | 472 | 473 | 472 | 473 | 1,855,430 |
2023/08/31 | 475 | 475 | 474 | 475 | 2,819,300 |
2023/08/30 | 473 | 474 | 472 | 474 | 3,379,470 |
2023/08/29 | 467 | 468 | 466 | 468 | 2,192,030 |
2023/08/28 | 465 | 465 | 464 | 465 | 1,201,660 |
2023/08/25 | 460 | 461 | 459 | 460 | 1,269,380 |
2023/08/24 | 464 | 467 | 464 | 467 | 1,776,710 |
2023/08/23 | 460 | 461 | 460 | 461 | 983,970 |
2023/08/22 | 462 | 462 | 461 | 462 | 896,330 |
2023/08/21 | 457 | 458 | 456 | 456 | 1,147,170 |
2023/08/18 | 458 | 458 | 456 | 457 | 4,010,690 |
2023/08/17 | 463 | 464 | 463 | 463 | 1,516,970 |
2023/08/16 | 465 | 465 | 464 | 464 | 1,187,290 |
2023/08/15 | 470 | 471 | 469 | 470 | 1,378,760 |
2023/08/14 | 465 | 467 | 463 | 464 | 2,099,890 |
2023/08/10 | 462 | 464 | 462 | 464 | 576,960 |
2023/08/09 | 463 | 464 | 463 | 463 | 1,387,220 |
2023/08/08 | 463 | 465 | 463 | 464 | 2,680,920 |
2023/08/07 | 460 | 462 | 459 | 462 | 1,486,680 |
2023/08/04 | 465 | 466 | 464 | 466 | 1,464,970 |
2023/08/03 | 468 | 470 | 467 | 468 | 2,669,570 |
2023/08/02 | 471 | 473 | 469 | 470 | 2,129,800 |
2023/08/01 | 472 | 474 | 472 | 474 | 2,213,310 |
2023/07/31 | 466 | 469 | 466 | 469 | 2,647,710 |
2023/07/28 | 456 | 464 | 452 | 458 | 4,637,580 |
2023/07/27 | 463 | 464 | 461 | 464 | 4,752,050 |
2023/07/26 | 465 | 466 | 464 | 465 | 852,780 |
2023/07/25 | 466 | 466 | 464 | 465 | 1,058,740 |
2023/07/24 | 464 | 464 | 463 | 463 | 2,011,850 |
2023/07/21 | 458 | 460 | 458 | 460 | 1,106,290 |
2023/07/20 | 459 | 460 | 458 | 459 | 902,120 |
2023/07/19 | 457 | 459 | 457 | 459 | 1,184,800 |
2023/07/18 | 452 | 453 | 451 | 452 | 825,210 |
2023/07/14 | 450 | 450 | 446 | 449 | 1,531,570 |
2023/07/13 | 447 | 450 | 447 | 450 | 3,276,390 |
2023/07/12 | 449 | 449 | 446 | 447 | 1,205,300 |
2023/07/11 | 450 | 451 | 447 | 449 | 1,215,870 |
2023/07/10 | 452 | 453 | 451 | 451 | 1,792,290 |
2023/07/07 | 458 | 459 | 457 | 457 | 2,005,520 |
2023/07/06 | 464 | 464 | 459 | 460 | 2,176,170 |
2023/07/05 | 464 | 465 | 464 | 465 | 1,736,160 |
2023/07/04 | 465 | 465 | 464 | 465 | 1,000,590 |
2023/07/03 | 464 | 465 | 463 | 464 | 3,565,230 |
2023/06/30 | 460 | 461 | 459 | 460 | 1,649,260 |
2023/06/29 | 457 | 458 | 457 | 457 | 2,278,260 |
2023/06/28 | 454 | 454 | 453 | 454 | 1,239,140 |
2023/06/27 | 449 | 450 | 448 | 450 | 1,033,230 |
2023/06/26 | 451 | 452 | 450 | 451 | 1,250,130 |
2023/06/23 | 452 | 452 | 450 | 451 | 3,071,730 |
2023/06/22 | 446 | 447 | 446 | 446 | 3,347,820 |
2023/06/21 | 448 | 449 | 448 | 449 | 1,034,820 |
2023/06/20 | 451 | 452 | 449 | 451 | 1,737,550 |
2023/06/19 | 452 | 452 | 449 | 450 | 1,348,590 |
2023/06/16 | 447 | 449 | 445 | 449 | 1,512,150 |
2023/06/15 | 442 | 446 | 442 | 445 | 6,140,340 |
2023/06/14 | 442 | 442 | 441 | 441 | 1,645,010 |
2023/06/13 | 437 | 438 | 436 | 438 | 1,469,780 |
2023/06/12 | 433 | 434 | 432 | 434 | 1,183,320 |
2023/06/09 | 430 | 431 | 429 | 431 | 1,659,630 |
2023/06/08 | 431 | 432 | 429 | 430 | 1,638,420 |
2023/06/07 | 431 | 432 | 430 | 430 | 1,212,720 |
2023/06/06 | 429 | 431 | 429 | 430 | 4,690,990 |
2023/06/05 | 432 | 433 | 432 | 432 | 1,963,990 |
2023/06/02 | 423 | 424 | 422 | 424 | 1,344,680 |
2023/06/01 | 420 | 422 | 419 | 422 | 2,210,350 |
2023/05/31 | 424 | 424 | 421 | 421 | 1,428,650 |
2023/05/30 | 427 | 428 | 425 | 428 | 556,080 |
2023/05/29 | 428 | 429 | 426 | 427 | 1,874,330 |
2023/05/26 | 418 | 418 | 417 | 417 | 701,920 |
2023/05/25 | 415 | 416 | 415 | 416 | 2,984,840 |
2023/05/24 | 415 | 415 | 413 | 413 | 1,068,350 |
2023/05/23 | 420 | 421 | 418 | 419 | 1,173,210 |
2023/05/22 | 416 | 417 | 415 | 417 | 1,009,260 |
2023/05/19 | 420 | 420 | 419 | 419 | 2,911,660 |
2023/05/18 | 412 | 413 | 411 | 412 | 3,441,340 |
2023/05/17 | 404 | 406 | 404 | 405 | 1,008,300 |
2023/05/16 | 405 | 405 | 404 | 404 | 694,810 |
2023/05/15 | 403 | 405 | 402 | 405 | 1,493,830 |
2023/05/12 | 400 | 401 | 400 | 401 | 1,323,440 |
2023/05/11 | 400 | 401 | 400 | 401 | 1,852,410 |
2023/05/10 | 402 | 402 | 401 | 402 | 1,487,440 |
2023/05/09 | 402 | 403 | 401 | 401 | 1,646,800 |
2023/05/08 | 402 | 402 | 400 | 400 | 7,010,640 |
2023/05/02 | 412 | 413 | 411 | 413 | 2,445,540 |
2023/05/01 | 409 | 411 | 408 | 411 | 3,866,290 |
2023/04/28 | 398 | 402 | 396 | 402 | 7,376,180 |
2023/04/27 | 391 | 392 | 390 | 392 | 1,679,900 |
2023/04/26 | 394 | 394 | 393 | 394 | 1,492,340 |
2023/04/25 | 399 | 400 | 398 | 398 | 1,147,130 |
2023/04/24 | 398 | 399 | 397 | 398 | 2,192,420 |
2023/04/21 | 398 | 399 | 398 | 398 | 936,290 |
2023/04/20 | 402 | 403 | 401 | 402 | 3,910,170 |
2023/04/19 | 400 | 401 | 400 | 401 | 999,700 |
2023/04/18 | 401 | 402 | 401 | 401 | 1,397,890 |
2023/04/17 | 400 | 400 | 399 | 400 | 2,237,800 |
2023/04/14 | 395 | 396 | 394 | 395 | 3,275,800 |
2023/04/13 | 391 | 393 | 391 | 393 | 5,397,920 |
2023/04/12 | 395 | 396 | 395 | 396 | 1,152,910 |
2023/04/11 | 395 | 396 | 394 | 394 | 1,393,840 |
2023/04/10 | 390 | 392 | 390 | 391 | 2,105,550 |
2023/04/07 | 389 | 389 | 388 | 389 | 845,450 |
2023/04/06 | 385 | 386 | 384 | 385 | 1,511,380 |
2023/04/05 | 388 | 389 | 388 | 388 | 2,995,980 |
2023/04/04 | 392 | 394 | 392 | 394 | 1,100,990 |
2023/04/03 | 393 | 393 | 391 | 393 | 1,603,680 |
2023/03/31 | 388 | 390 | 388 | 388 | 1,959,080 |
2023/03/30 | 384 | 385 | 383 | 385 | 2,764,970 |
2023/03/29 | 375 | 379 | 375 | 379 | 2,754,240 |
2023/03/28 | 376 | 376 | 374 | 374 | 1,629,330 |
2023/03/27 | 376 | 376 | 374 | 376 | 2,691,850 |
2023/03/24 | 372 | 372 | 369 | 370 | 2,451,880 |
2023/03/23 | 372 | 373 | 371 | 373 | 3,421,290 |
2023/03/22 | 381 | 382 | 381 | 382 | 1,724,810 |
2023/03/20 | 375 | 376 | 371 | 371 | 1,895,700 |
2023/03/17 | 380 | 380 | 379 | 379 | 1,942,660 |
2023/03/16 | 372 | 376 | 371 | 373 | 2,670,550 |
2023/03/15 | 379 | 380 | 378 | 380 | 2,351,920 |
2023/03/14 | 372 | 373 | 369 | 372 | 4,015,940 |
2023/03/13 | 379 | 380 | 377 | 380 | 2,106,540 |
2023/03/10 | 383 | 384 | 380 | 382 | 2,345,220 |
2023/03/09 | 394 | 394 | 392 | 392 | 948,940 |
2023/03/08 | 394 | 395 | 393 | 394 | 1,357,330 |
2023/03/07 | 396 | 397 | 396 | 396 | 921,600 |
2023/03/06 | 395 | 395 | 394 | 395 | 1,342,290 |
2023/03/03 | 391 | 391 | 390 | 390 | 1,315,320 |
2023/03/02 | 387 | 388 | 385 | 386 | 2,825,620 |
2023/03/01 | 388 | 389 | 387 | 389 | 600,410 |
2023/02/28 | 390 | 391 | 390 | 390 | 503,490 |
2023/02/27 | 390 | 390 | 388 | 389 | 1,571,270 |
2023/02/24 | 387 | 389 | 386 | 387 | 2,478,970 |
2023/02/22 | 388 | 388 | 387 | 388 | 1,200,210 |
2023/02/21 | 392 | 393 | 391 | 392 | 508,570 |
2023/02/20 | 392 | 394 | 392 | 393 | 541,900 |
2023/02/17 | 393 | 395 | 392 | 394 | 833,050 |
2023/02/16 | 399 | 400 | 399 | 400 | 2,940,340 |
2023/02/15 | 394 | 394 | 392 | 394 | 811,530 |
2023/02/14 | 393 | 393 | 391 | 391 | 1,438,910 |
2023/02/13 | 385 | 387 | 385 | 387 | 752,010 |
2023/02/10 | 386 | 386 | 385 | 385 | 2,061,430 |
2023/02/09 | 389 | 391 | 387 | 389 | 3,915,020 |
2023/02/08 | 391 | 392 | 390 | 392 | 896,320 |
2023/02/07 | 394 | 395 | 393 | 394 | 2,440,610 |
2023/02/06 | 394 | 395 | 392 | 392 | 4,125,940 |
2023/02/03 | 386 | 387 | 386 | 386 | 1,653,440 |
2023/02/02 | 384 | 385 | 383 | 384 | 3,547,370 |
2023/02/01 | 382 | 383 | 381 | 383 | 1,297,070 |
2023/01/31 | 380 | 380 | 377 | 377 | 3,252,830 |
2023/01/30 | 381 | 382 | 379 | 380 | 4,037,230 |
2023/01/27 | 379 | 381 | 379 | 380 | 1,852,100 |
2023/01/26 | 376 | 376 | 375 | 376 | 2,552,290 |
2023/01/25 | 376 | 377 | 376 | 377 | 1,861,670 |
2023/01/24 | 379 | 379 | 378 | 378 | 1,523,670 |
2023/01/23 | 371 | 372 | 370 | 372 | 1,486,940 |
2023/01/20 | 362 | 365 | 362 | 365 | 2,012,260 |
2023/01/19 | 364 | 365 | 362 | 363 | 6,948,640 |
2023/01/18 | 369 | 379 | 369 | 377 | 3,232,040 |
2023/01/17 | 370 | 372 | 370 | 370 | 2,266,510 |
2023/01/16 | 369 | 370 | 368 | 369 | 1,826,870 |
2023/01/13 | 372 | 372 | 370 | 371 | 2,887,530 |
2023/01/12 | 378 | 378 | 377 | 378 | 4,898,890 |
2023/01/11 | 374 | 375 | 374 | 375 | 1,137,180 |
2023/01/10 | 370 | 371 | 369 | 370 | 3,479,360 |
2023/01/06 | 367 | 371 | 367 | 370 | 2,614,210 |
2023/01/05 | 368 | 369 | 366 | 368 | 1,658,170 |
2023/01/04 | 362 | 362 | 361 | 362 | 2,545,890 |