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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |