日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

上場インデックスファンド米国株式(S&P500)H有(2521)の株価時系列情報

上場インデックスファンド米国株式(S&P500)H有(2521)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
2018/12/28 886 888 886 887 360
2018/12/27 875 880 875 876 1,400
2018/12/26 850 850 830 831 2,570
2018/12/25 880 880 835 840 2,540
2018/12/21 881 884 879 882 6,130
2018/12/20 893 893 880 884 50,010
2018/12/19 906 907 901 907 880
2018/12/18 912 912 906 906 2,070
2018/12/17 925 930 925 930 2,320
2018/12/14 942 942 935 935 4,030
2018/12/13 948 950 947 947 1,150
2018/12/12 936 946 936 946 20,940
2018/12/11 936 939 935 939 310
2018/12/10 942 942 929 933 11,910
2018/12/07 958 958 955 957 10,510
2018/12/06 962 962 948 948 1,950
2018/12/05 977 977 977 977 560
2018/12/04 1,005 1,005 985 985 890
2018/12/03 999 999 994 996 1,550
2018/11/30 976 977 973 973 610
2018/11/29 976 976 976 976 220
2018/11/28 958 958 953 957 1,400
2018/11/27 949 949 948 948 20
2018/11/26 940 943 938 943 1,630
2018/11/22 944 946 944 946 20
2018/11/21 940 955 940 943 19,390
2018/11/20 954 954 950 952 1,540
2018/11/19 968 969 966 969 40
2018/11/16 967 967 965 967 20,060
2018/11/15 953 958 953 954 12,110
2018/11/14 966 971 965 965 1,020
2018/11/13 974 986 963 973 1,610
2018/11/12 985 989 985 989 140
2018/11/09 992 993 991 991 2,320
2018/11/08 998 998 986 986 300
2018/11/07 976 982 974 982 390
2018/11/06 972 972 971 971 300
2018/11/05 963 963 960 960 1,370
2018/11/02 969 976 968 976 20,720
2018/11/01 962 965 960 963 1,250
2018/10/31 973 973 951 952 5,670
2018/10/30 938 943 936 943 1,260
2018/10/29 945 946 944 946 290
2018/10/26 950 950 943 946 460
2018/10/25 946 948 945 946 8,990
2018/10/24 973 973 970 971 200
2018/10/23 982 982 968 968 1,920
2018/10/22 978 982 975 982 530
2018/10/19 983 987 982 987 300
2018/10/18 996 996 993 993 20,090
2018/10/17 1,002 1,002 997 998 860
2018/10/16 978 978 976 978 140
2018/10/15 999 999 976 976 21,710
2018/10/12 975 985 974 984 10,430
2018/10/11 996 996 975 975 17,760
2018/10/10 1,031 1,031 1,021 1,023 930
2018/10/09 1,028 1,036 1,024 1,036 100
2018/10/05 1,033 1,033 1,030 1,030 1,490
2018/10/04 1,036 1,036 1,033 1,033 2,370
2018/10/03 1,040 1,040 1,040 1,040 10
2018/10/02 1,041 1,041 1,035 1,035 800
2018/10/01 1,038 1,040 1,036 1,040 350
2018/09/28 1,042 1,042 1,034 1,035 900
2018/09/27 1,032 1,032 1,031 1,031 130
2018/09/26 1,037 1,037 1,037 1,037 10
2018/09/25 1,036 1,044 1,035 1,037 10,160
2018/09/21 1,042 1,042 1,040 1,042 770
2018/09/20 1,034 1,034 1,032 1,032 110
2018/09/19 1,032 1,032 1,030 1,030 450
2018/09/18 1,021 1,023 1,020 1,023 22,750
2018/09/14 1,029 1,031 1,029 1,030 320
2018/09/13 1,024 1,025 1,023 1,023 930
2018/09/12 1,024 1,024 1,023 1,023 2,020
2018/09/11 1,024 1,024 1,024 1,024 20,020
2018/09/10 1,021 1,022 1,018 1,022 4,330
2018/09/07 1,021 1,021 1,020 1,021 480
2018/09/06 1,032 1,032 1,025 1,025 5,210
2018/09/05 1,035 1,035 1,029 1,029 2,070
2018/09/04 1,024 1,041 1,024 1,028 340
2018/09/03 1,045 1,045 1,025 1,037 3,370
2018/08/31 1,029 1,030 1,029 1,030 13,640
2018/08/30 1,036 1,047 1,034 1,034 540
2018/08/29 1,034 1,034 1,030 1,031 260
2018/08/28 1,026 1,032 1,026 1,027 35,970
2018/08/27 1,019 1,025 1,019 1,025 5,310
2018/08/24 1,018 1,018 1,010 1,010 30
2018/08/23 1,013 1,018 1,005 1,018 110
2018/08/22 1,016 1,016 1,002 1,002 210
2018/08/21 1,011 1,013 1,010 1,010 8,430
2018/08/17 1,007 1,009 1,007 1,009 30
2018/08/16 1,003 1,003 1,002 1,003 70
2018/08/15 1,006 1,006 1,006 1,006 20
2018/08/14 1,016 1,016 1,002 1,002 1,470
2018/08/13 1,006 1,006 1,001 1,001 2,020
2018/08/10 1,013 1,013 1,009 1,009 800
2018/08/09 1,015 1,015 1,011 1,014 20,130
2018/08/08 1,018 1,018 1,015 1,016 3,470
2018/08/07 1,029 1,029 1,012 1,014 7,140
2018/08/06 1,013 1,013 1,013 1,013 5,300
2018/08/03 1,015 1,016 1,006 1,006 7,520

このページの先頭へ