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 |
|---|---|---|---|---|---|
| 2024/12/30 | 682 | 682 | 680 | 682 | 3,650,600 |
| 2024/12/27 | 688 | 689 | 687 | 688 | 5,123,450 |
| 2024/12/26 | 685 | 687 | 685 | 687 | 4,624,580 |
| 2024/12/25 | 686 | 686 | 668 | 685 | 4,972,970 |
| 2024/12/24 | 678 | 679 | 677 | 677 | 4,120,410 |
| 2024/12/23 | 673 | 675 | 672 | 675 | 3,327,080 |
| 2024/12/20 | 669 | 669 | 662 | 664 | 2,632,590 |
| 2024/12/19 | 657 | 661 | 656 | 659 | 4,240,410 |
| 2024/12/18 | 671 | 673 | 670 | 671 | 2,678,510 |
| 2024/12/17 | 675 | 676 | 674 | 675 | 3,212,710 |
| 2024/12/16 | 671 | 674 | 670 | 672 | 2,888,600 |
| 2024/12/13 | 667 | 670 | 667 | 669 | 1,890,700 |
| 2024/12/12 | 669 | 671 | 667 | 671 | 3,416,090 |
| 2024/12/11 | 662 | 663 | 661 | 662 | 1,545,080 |
| 2024/12/10 | 662 | 662 | 659 | 660 | 1,659,230 |
| 2024/12/09 | 659 | 660 | 658 | 660 | 1,238,360 |
| 2024/12/06 | 659 | 659 | 657 | 658 | 1,140,240 |
| 2024/12/05 | 661 | 662 | 658 | 658 | 3,109,120 |
| 2024/12/04 | 654 | 657 | 654 | 656 | 1,462,910 |
| 2024/12/03 | 653 | 656 | 653 | 656 | 2,392,480 |
| 2024/12/02 | 653 | 656 | 652 | 654 | 1,516,910 |
| 2024/11/29 | 657 | 657 | 650 | 652 | 3,154,420 |
| 2024/11/28 | 656 | 659 | 656 | 658 | 2,276,810 |
| 2024/11/27 | 665 | 665 | 661 | 662 | 3,253,660 |
| 2024/11/26 | 666 | 666 | 662 | 665 | 2,521,140 |
| 2024/11/25 | 667 | 668 | 665 | 668 | 3,220,410 |
| 2024/11/22 | 662 | 665 | 661 | 665 | 2,574,610 |
| 2024/11/21 | 664 | 664 | 659 | 660 | 2,842,450 |
| 2024/11/20 | 661 | 665 | 661 | 665 | 1,755,490 |
| 2024/11/19 | 658 | 659 | 655 | 659 | 2,684,300 |
| 2024/11/18 | 660 | 660 | 652 | 656 | 3,094,230 |
| 2024/11/15 | 671 | 671 | 667 | 667 | 3,953,590 |
| 2024/11/14 | 672 | 675 | 672 | 673 | 4,163,050 |
| 2024/11/13 | 667 | 668 | 666 | 668 | 3,388,370 |
| 2024/11/12 | 665 | 667 | 664 | 665 | 2,793,530 |
| 2024/11/11 | 663 | 666 | 663 | 665 | 3,420,190 |
| 2024/11/08 | 661 | 661 | 658 | 661 | 3,389,660 |
| 2024/11/07 | 660 | 662 | 659 | 661 | 5,010,620 |
| 2024/11/06 | 632 | 652 | 632 | 652 | 6,130,450 |
| 2024/11/05 | 628 | 629 | 626 | 628 | 2,300,770 |
| 2024/11/01 | 626 | 630 | 625 | 630 | 2,109,040 |
| 2024/10/31 | 641 | 643 | 638 | 638 | 1,411,210 |
| 2024/10/30 | 646 | 647 | 645 | 645 | 1,894,230 |
| 2024/10/29 | 643 | 644 | 641 | 642 | 1,726,480 |
| 2024/10/28 | 643 | 648 | 643 | 646 | 2,739,960 |
| 2024/10/25 | 636 | 638 | 634 | 636 | 1,397,360 |
| 2024/10/24 | 639 | 640 | 637 | 639 | 1,432,170 |
| 2024/10/23 | 637 | 642 | 637 | 641 | 2,378,420 |
| 2024/10/22 | 636 | 637 | 634 | 635 | 1,961,800 |
| 2024/10/21 | 633 | 633 | 631 | 631 | 1,340,420 |
| 2024/10/18 | 633 | 633 | 631 | 632 | 1,351,060 |
| 2024/10/17 | 629 | 629 | 628 | 629 | 2,915,060 |
| 2024/10/16 | 625 | 627 | 625 | 627 | 1,701,370 |
| 2024/10/15 | 633 | 633 | 632 | 632 | 2,633,460 |
| 2024/10/11 | 621 | 621 | 619 | 620 | 1,283,480 |
| 2024/10/10 | 623 | 624 | 622 | 623 | 2,719,630 |
| 2024/10/09 | 613 | 615 | 613 | 614 | 1,987,410 |
| 2024/10/08 | 608 | 609 | 606 | 608 | 1,447,200 |
| 2024/10/07 | 617 | 617 | 614 | 614 | 2,197,630 |
| 2024/10/04 | 603 | 604 | 600 | 601 | 841,870 |
| 2024/10/03 | 604 | 606 | 602 | 602 | 1,583,580 |
| 2024/10/02 | 590 | 593 | 589 | 590 | 2,780,270 |
| 2024/10/01 | 595 | 599 | 595 | 598 | 1,488,370 |
| 2024/09/30 | 591 | 591 | 585 | 585 | 2,550,340 |
| 2024/09/27 | 601 | 607 | 600 | 601 | 2,360,200 |
| 2024/09/26 | 598 | 601 | 597 | 601 | 1,852,770 |
| 2024/09/25 | 591 | 592 | 590 | 590 | 1,343,540 |
| 2024/09/24 | 592 | 595 | 590 | 594 | 1,859,790 |
| 2024/09/20 | 588 | 588 | 584 | 586 | 2,224,810 |
| 2024/09/19 | 582 | 586 | 582 | 585 | 3,044,210 |
| 2024/09/18 | 577 | 577 | 574 | 575 | 1,065,560 |
| 2024/09/17 | 571 | 572 | 569 | 571 | 2,081,700 |
| 2024/09/13 | 571 | 571 | 568 | 568 | 1,296,980 |
| 2024/09/12 | 571 | 573 | 569 | 573 | 1,700,250 |
| 2024/09/11 | 562 | 563 | 554 | 557 | 1,857,670 |
| 2024/09/10 | 565 | 566 | 563 | 563 | 1,417,630 |
| 2024/09/09 | 555 | 560 | 555 | 559 | 1,881,870 |
| 2024/09/06 | 568 | 568 | 563 | 564 | 2,164,800 |
| 2024/09/05 | 569 | 572 | 569 | 570 | 2,338,620 |
| 2024/09/04 | 578 | 579 | 574 | 575 | 1,890,390 |
| 2024/09/03 | 596 | 598 | 594 | 595 | 1,365,610 |
| 2024/09/02 | 594 | 595 | 592 | 593 | 2,083,760 |
| 2024/08/30 | 584 | 585 | 583 | 585 | 959,710 |
| 2024/08/29 | 578 | 582 | 577 | 581 | 1,737,810 |
| 2024/08/28 | 582 | 585 | 582 | 585 | 1,160,940 |
| 2024/08/27 | 584 | 586 | 584 | 586 | 1,155,170 |
| 2024/08/26 | 583 | 585 | 581 | 584 | 1,866,350 |
| 2024/08/23 | 588 | 588 | 584 | 587 | 1,296,810 |
| 2024/08/22 | 587 | 589 | 586 | 587 | 3,199,660 |
| 2024/08/21 | 585 | 588 | 584 | 587 | 2,114,680 |
| 2024/08/20 | 591 | 595 | 588 | 595 | 1,531,740 |
| 2024/08/19 | 592 | 593 | 581 | 581 | 2,822,800 |
| 2024/08/16 | 596 | 596 | 594 | 596 | 2,826,810 |
| 2024/08/15 | 578 | 581 | 578 | 579 | 2,923,290 |
| 2024/08/14 | 575 | 576 | 572 | 575 | 1,779,800 |
| 2024/08/13 | 566 | 570 | 565 | 569 | 2,113,140 |
| 2024/08/09 | 565 | 566 | 560 | 563 | 2,341,910 |
| 2024/08/08 | 545 | 550 | 542 | 545 | 4,478,720 |
| 2024/08/07 | 546 | 566 | 545 | 564 | 4,002,900 |
| 2024/08/06 | 545 | 556 | 545 | 554 | 4,444,260 |
| 2024/08/05 | 557 | 558 | 533 | 535 | 8,741,680 |
| 2024/08/02 | 586 | 587 | 581 | 582 | 5,036,040 |
| 2024/08/01 | 601 | 602 | 595 | 601 | 2,685,240 |
| 2024/07/31 | 601 | 607 | 596 | 605 | 3,508,160 |
| 2024/07/30 | 606 | 611 | 605 | 611 | 1,543,780 |
| 2024/07/29 | 609 | 611 | 606 | 608 | 3,656,420 |
| 2024/07/26 | 601 | 603 | 600 | 602 | 1,997,410 |
| 2024/07/25 | 605 | 605 | 599 | 600 | 4,970,810 |
| 2024/07/24 | 622 | 624 | 616 | 617 | 2,773,840 |
| 2024/07/23 | 630 | 630 | 627 | 627 | 1,117,530 |
| 2024/07/22 | 629 | 629 | 626 | 626 | 2,379,250 |
| 2024/07/19 | 631 | 637 | 630 | 637 | 1,740,420 |
| 2024/07/18 | 630 | 634 | 629 | 632 | 3,563,890 |
| 2024/07/17 | 648 | 648 | 645 | 645 | 1,888,540 |
| 2024/07/16 | 644 | 647 | 644 | 647 | 2,816,110 |
| 2024/07/12 | 648 | 648 | 638 | 642 | 6,148,080 |
| 2024/07/11 | 657 | 658 | 656 | 658 | 3,247,210 |
| 2024/07/10 | 650 | 651 | 650 | 651 | 1,649,210 |
| 2024/07/09 | 648 | 650 | 648 | 649 | 1,876,860 |
| 2024/07/08 | 645 | 645 | 643 | 645 | 1,654,520 |
| 2024/07/05 | 645 | 645 | 642 | 643 | 1,798,440 |
| 2024/07/04 | 646 | 646 | 644 | 645 | 2,073,560 |
| 2024/07/03 | 642 | 644 | 642 | 643 | 2,207,430 |
| 2024/07/02 | 638 | 639 | 637 | 639 | 1,312,330 |
| 2024/07/01 | 639 | 639 | 635 | 637 | 2,659,330 |
| 2024/06/28 | 637 | 640 | 637 | 639 | 2,053,230 |
| 2024/06/27 | 633 | 633 | 632 | 633 | 1,903,550 |
| 2024/06/26 | 630 | 632 | 630 | 632 | 1,616,840 |
| 2024/06/25 | 629 | 629 | 626 | 628 | 2,109,800 |
| 2024/06/24 | 631 | 631 | 628 | 630 | 1,956,240 |
| 2024/06/21 | 629 | 629 | 628 | 629 | 1,688,720 |
| 2024/06/20 | 626 | 629 | 626 | 628 | 1,746,250 |
| 2024/06/19 | 626 | 626 | 625 | 625 | 1,231,360 |
| 2024/06/18 | 624 | 624 | 622 | 624 | 2,279,300 |
| 2024/06/17 | 618 | 618 | 616 | 617 | 2,391,870 |
| 2024/06/14 | 616 | 621 | 616 | 620 | 3,335,560 |
| 2024/06/13 | 614 | 616 | 614 | 616 | 2,586,680 |
| 2024/06/12 | 609 | 611 | 609 | 611 | 1,135,480 |
| 2024/06/11 | 607 | 608 | 606 | 608 | 2,173,530 |
| 2024/06/10 | 604 | 606 | 604 | 606 | 1,771,670 |
| 2024/06/07 | 602 | 603 | 601 | 602 | 512,990 |
| 2024/06/06 | 603 | 603 | 601 | 602 | 1,979,860 |
| 2024/06/05 | 593 | 595 | 593 | 595 | 2,122,040 |
| 2024/06/04 | 595 | 597 | 595 | 596 | 1,174,660 |
| 2024/06/03 | 600 | 602 | 599 | 601 | 1,523,190 |
| 2024/05/31 | 592 | 593 | 590 | 591 | 1,030,800 |
| 2024/05/30 | 597 | 597 | 593 | 593 | 1,927,510 |
| 2024/05/29 | 602 | 602 | 599 | 599 | 1,417,730 |
| 2024/05/28 | 601 | 601 | 600 | 601 | 757,790 |
| 2024/05/27 | 600 | 600 | 599 | 600 | 1,042,480 |
| 2024/05/24 | 597 | 598 | 596 | 597 | 2,323,860 |
| 2024/05/23 | 602 | 605 | 602 | 604 | 3,718,800 |
| 2024/05/22 | 600 | 600 | 600 | 600 | 1,907,350 |
| 2024/05/21 | 599 | 599 | 599 | 599 | 2,433,350 |
| 2024/05/20 | 597 | 597 | 596 | 597 | 2,537,170 |
| 2024/05/17 | 593 | 596 | 593 | 596 | 3,199,240 |
| 2024/05/16 | 592 | 593 | 589 | 591 | 2,036,470 |
| 2024/05/15 | 592 | 593 | 591 | 591 | 1,768,200 |
| 2024/05/14 | 588 | 589 | 588 | 589 | 1,940,440 |
| 2024/05/13 | 586 | 587 | 585 | 587 | 1,807,360 |
| 2024/05/10 | 585 | 586 | 584 | 586 | 2,011,230 |
| 2024/05/09 | 581 | 582 | 580 | 581 | 1,845,720 |
| 2024/05/08 | 578 | 580 | 578 | 580 | 2,231,460 |
| 2024/05/07 | 576 | 577 | 574 | 577 | 2,453,070 |
| 2024/05/02 | 566 | 568 | 565 | 566 | 2,609,770 |
| 2024/05/01 | 572 | 573 | 571 | 572 | 1,523,670 |
| 2024/04/30 | 576 | 578 | 575 | 577 | 4,517,420 |
| 2024/04/26 | 570 | 573 | 570 | 573 | 2,432,250 |
| 2024/04/25 | 564 | 565 | 564 | 564 | 1,392,930 |
| 2024/04/24 | 566 | 568 | 566 | 568 | 2,076,220 |
| 2024/04/23 | 559 | 559 | 558 | 559 | 1,025,380 |
| 2024/04/22 | 555 | 558 | 554 | 558 | 1,018,760 |
| 2024/04/19 | 558 | 558 | 545 | 553 | 4,775,920 |
| 2024/04/18 | 559 | 561 | 559 | 561 | 1,580,190 |
| 2024/04/17 | 564 | 565 | 562 | 563 | 2,427,120 |
| 2024/04/16 | 565 | 565 | 561 | 562 | 2,791,290 |
| 2024/04/15 | 568 | 570 | 566 | 570 | 2,818,730 |
| 2024/04/12 | 574 | 574 | 573 | 573 | 1,550,460 |
| 2024/04/11 | 568 | 569 | 567 | 569 | 1,213,060 |
| 2024/04/10 | 570 | 570 | 570 | 570 | 932,330 |
| 2024/04/09 | 569 | 570 | 569 | 569 | 2,070,880 |
| 2024/04/08 | 569 | 569 | 568 | 568 | 2,200,960 |
| 2024/04/05 | 561 | 562 | 559 | 562 | 3,118,590 |
| 2024/04/04 | 571 | 572 | 570 | 571 | 1,752,610 |
| 2024/04/03 | 568 | 568 | 567 | 567 | 1,966,410 |
| 2024/04/02 | 572 | 572 | 571 | 572 | 2,352,510 |
| 2024/04/01 | 576 | 576 | 574 | 574 | 2,368,900 |
| 2024/03/29 | 575 | 576 | 572 | 573 | 1,461,490 |
| 2024/03/28 | 571 | 573 | 571 | 572 | 3,091,450 |
| 2024/03/27 | 569 | 571 | 569 | 571 | 2,917,530 |
| 2024/03/26 | 569 | 570 | 569 | 570 | 1,301,680 |
| 2024/03/25 | 570 | 570 | 569 | 569 | 2,147,510 |
| 2024/03/22 | 573 | 573 | 571 | 572 | 2,629,890 |
| 2024/03/21 | 568 | 571 | 567 | 571 | 8,843,380 |
| 2024/03/19 | 553 | 557 | 552 | 557 | 2,469,700 |
| 2024/03/18 | 549 | 551 | 549 | 551 | 784,760 |
| 2024/03/15 | 550 | 551 | 549 | 549 | 918,400 |
| 2024/03/14 | 550 | 551 | 549 | 551 | 1,001,680 |
| 2024/03/13 | 550 | 550 | 548 | 550 | 1,745,370 |
| 2024/03/12 | 542 | 546 | 541 | 546 | 2,712,550 |
| 2024/03/11 | 541 | 542 | 540 | 542 | 1,616,970 |
| 2024/03/08 | 549 | 550 | 547 | 549 | 2,641,500 |
| 2024/03/07 | 548 | 549 | 544 | 545 | 3,405,000 |
| 2024/03/06 | 549 | 549 | 548 | 548 | 2,628,530 |
| 2024/03/05 | 555 | 555 | 554 | 554 | 1,003,600 |
| 2024/03/04 | 554 | 555 | 553 | 555 | 1,898,030 |
| 2024/03/01 | 549 | 552 | 549 | 552 | 1,620,390 |
| 2024/02/29 | 549 | 549 | 546 | 547 | 1,430,370 |
| 2024/02/28 | 550 | 550 | 549 | 550 | 1,499,500 |
| 2024/02/27 | 549 | 549 | 548 | 548 | 1,480,950 |
| 2024/02/26 | 551 | 551 | 549 | 550 | 3,315,960 |
| 2024/02/22 | 542 | 543 | 541 | 543 | 2,938,690 |
| 2024/02/21 | 537 | 537 | 536 | 536 | 1,467,670 |
| 2024/02/20 | 540 | 541 | 539 | 540 | 993,770 |
| 2024/02/19 | 541 | 541 | 540 | 540 | 1,282,470 |
| 2024/02/16 | 542 | 544 | 542 | 543 | 2,195,460 |
| 2024/02/15 | 542 | 542 | 540 | 540 | 2,502,870 |
| 2024/02/14 | 537 | 537 | 535 | 536 | 2,988,400 |
| 2024/02/13 | 539 | 539 | 538 | 539 | 1,960,960 |
| 2024/02/09 | 536 | 537 | 536 | 536 | 1,529,830 |
| 2024/02/08 | 529 | 534 | 528 | 533 | 8,004,220 |
| 2024/02/07 | 529 | 532 | 529 | 532 | 801,700 |
| 2024/02/06 | 531 | 531 | 530 | 531 | 1,362,620 |
| 2024/02/05 | 532 | 532 | 530 | 531 | 2,384,220 |
| 2024/02/02 | 522 | 523 | 521 | 522 | 1,510,310 |
| 2024/02/01 | 516 | 516 | 515 | 516 | 2,776,110 |
| 2024/01/31 | 522 | 524 | 522 | 524 | 2,249,880 |
| 2024/01/30 | 525 | 525 | 524 | 525 | 1,973,910 |
| 2024/01/29 | 522 | 523 | 522 | 523 | 1,631,000 |
| 2024/01/26 | 522 | 522 | 520 | 521 | 2,034,020 |
| 2024/01/25 | 520 | 521 | 519 | 521 | 2,655,460 |
| 2024/01/24 | 522 | 522 | 521 | 521 | 2,316,590 |
| 2024/01/23 | 519 | 521 | 518 | 519 | 2,506,560 |
| 2024/01/22 | 519 | 520 | 518 | 519 | 2,428,610 |
| 2024/01/19 | 512 | 514 | 511 | 514 | 2,466,310 |
| 2024/01/18 | 508 | 508 | 506 | 507 | 1,165,320 |
| 2024/01/17 | 507 | 508 | 506 | 507 | 2,142,670 |
| 2024/01/16 | 503 | 504 | 502 | 503 | 1,909,720 |
| 2024/01/15 | 501 | 502 | 501 | 502 | 1,847,800 |
| 2024/01/12 | 501 | 502 | 500 | 501 | 2,902,930 |
| 2024/01/11 | 504 | 504 | 503 | 504 | 3,319,510 |
| 2024/01/10 | 496 | 497 | 496 | 497 | 1,992,440 |
| 2024/01/09 | 496 | 496 | 493 | 494 | 2,085,520 |
| 2024/01/05 | 491 | 492 | 490 | 490 | 1,404,200 |
| 2024/01/04 | 487 | 490 | 486 | 489 | 3,016,910 |