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
2019/12/30 1,135 1,136 1,133 1,135 4,820
2019/12/27 1,132 1,137 1,132 1,137 790
2019/12/26 1,137 1,137 1,129 1,131 2,890
2019/12/25 1,135 1,135 1,126 1,135 2,280
2019/12/24 1,129 1,129 1,126 1,129 100,730
2019/12/23 1,127 1,129 1,126 1,129 3,890
2019/12/20 1,122 1,123 1,122 1,122 6,230
2019/12/19 1,119 1,120 1,118 1,119 1,960
2019/12/18 1,119 1,120 1,116 1,116 308,070
2019/12/17 1,119 1,135 1,117 1,121 4,100
2019/12/16 1,114 1,116 1,113 1,116 24,320
2019/12/13 1,115 1,116 1,112 1,115 319,360
2019/12/12 1,103 1,105 1,101 1,101 365,230
2019/12/11 1,099 1,100 1,098 1,100 1,300
2019/12/10 1,098 1,100 1,097 1,099 1,170
2019/12/09 1,103 1,103 1,099 1,102 1,550
2019/12/06 1,091 1,094 1,091 1,093 240
2019/12/05 1,089 1,091 1,089 1,089 75,230
2019/12/04 1,085 1,085 1,083 1,084 115,250
2019/12/03 1,093 1,095 1,090 1,093 88,050
2019/12/02 1,106 1,108 1,104 1,106 328,450
2019/11/29 1,105 1,107 1,103 1,103 13,570
2019/11/28 1,102 1,105 1,102 1,103 170,130
2019/11/27 1,100 1,104 1,100 1,102 33,040
2019/11/26 1,097 1,102 1,097 1,097 673,710
2019/11/25 1,093 1,095 1,093 1,093 55,700
2019/11/22 1,089 1,089 1,089 1,089 10
2019/11/21 1,088 1,089 1,083 1,087 26,870
2019/11/20 1,092 1,093 1,089 1,093 119,080
2019/11/19 1,094 1,096 1,094 1,095 7,400
2019/11/18 1,093 1,095 1,092 1,095 298,970
2019/11/15 1,087 1,091 1,086 1,091 245,660
2019/11/14 1,085 1,086 1,084 1,084 51,150
2019/11/13 1,084 1,084 1,081 1,082 226,070
2019/11/12 1,083 1,085 1,081 1,085 306,190
2019/11/11 1,082 1,084 1,081 1,081 21,410
2019/11/08 1,081 1,083 1,079 1,079 194,640
2019/11/07 1,078 1,078 1,076 1,078 990
2019/11/06 1,077 1,077 1,074 1,077 120,850
2019/11/05 1,080 1,080 1,077 1,080 102,170
2019/11/01 1,063 1,067 1,063 1,065 52,280
2019/10/31 1,068 1,068 1,066 1,067 51,690
2019/10/30 1,063 1,063 1,061 1,062 13,850
2019/10/29 1,063 1,065 1,062 1,062 192,790
2019/10/28 1,060 1,060 1,058 1,060 18,970
2019/10/25 1,052 1,052 1,051 1,052 1,070
2019/10/24 1,052 1,054 1,051 1,053 805,480
2019/10/23 1,047 1,049 1,046 1,047 201,580
2019/10/21 1,051 1,051 1,048 1,048 401,400
2019/10/18 1,050 1,050 1,049 1,049 4,050
2019/10/17 1,047 1,049 1,047 1,047 1,020
2019/10/16 1,049 1,051 1,047 1,047 11,340
2019/10/15 1,044 1,044 1,040 1,043 18,040
2019/10/11 1,036 1,037 1,032 1,036 46,170
2019/10/10 1,018 1,025 1,015 1,025 180,500
2019/10/09 1,016 1,020 1,016 1,018 76,780
2019/10/08 1,030 1,036 1,030 1,034 8,750
2019/10/07 1,033 1,033 1,030 1,033 45,870
2019/10/04 1,044 1,044 1,019 1,024 53,770
2019/10/03 1,022 1,022 1,011 1,014 424,490
2019/10/02 1,035 1,035 1,030 1,032 108,310
2019/10/01 1,047 1,049 1,044 1,046 1,320
2019/09/30 1,043 1,045 1,041 1,043 2,060
2019/09/27 1,044 1,047 1,041 1,047 3,840
2019/09/26 1,048 1,048 1,043 1,043 409,140
2019/09/25 1,043 1,045 1,042 1,044 81,090
2019/09/24 1,056 1,057 1,055 1,056 298,460
2019/09/20 1,058 1,058 1,056 1,056 3,770
2019/09/19 1,055 1,057 1,053 1,053 284,390
2019/09/18 1,056 1,057 1,054 1,055 604,640
2019/09/17 1,054 1,055 1,052 1,052 9,700
2019/09/13 1,060 1,061 1,058 1,061 61,510
2019/09/12 1,059 1,063 1,056 1,056 481,450
2019/09/11 1,046 1,049 1,044 1,048 14,080
2019/09/10 1,049 1,049 1,045 1,045 13,440
2019/09/09 1,048 1,050 1,048 1,049 62,170
2019/09/06 1,046 1,049 1,045 1,045 482,250
2019/09/05 1,033 1,044 1,033 1,042 21,810
2019/09/04 1,020 1,029 1,020 1,029 126,040
2019/09/03 1,027 1,027 1,021 1,022 7,100
2019/09/02 1,026 1,027 1,022 1,023 4,370
2019/08/30 1,027 1,032 1,027 1,030 131,240
2019/08/29 1,013 1,014 1,012 1,013 5,380
2019/08/28 1,012 1,013 1,009 1,013 44,670
2019/08/27 1,014 1,028 1,013 1,028 171,630
2019/08/26 994 1,000 993 996 128,600
2019/08/23 1,029 1,033 1,029 1,033 70,990
2019/08/22 1,031 1,032 1,027 1,030 9,280
2019/08/21 1,020 1,025 1,019 1,021 7,760
2019/08/20 1,027 1,030 1,026 1,030 254,980
2019/08/19 1,021 1,025 1,021 1,025 7,940
2019/08/16 1,003 1,010 1,003 1,010 265,260
2019/08/15 1,001 1,005 1,000 1,003 102,610
2019/08/14 1,030 1,032 1,029 1,030 9,090
2019/08/13 1,027 1,027 1,013 1,014 124,900
2019/08/09 1,031 1,033 1,029 1,030 15,870
2019/08/08 1,010 1,020 1,010 1,018 43,540
2019/08/07 1,011 1,012 1,006 1,010 414,440
2019/08/06 990 1,032 978 999 295,630
2019/08/05 1,039 1,039 1,018 1,020 26,440
2019/08/02 1,044 1,044 1,034 1,037 288,610
2019/08/01 1,049 1,050 1,045 1,047 94,570
2019/07/31 1,063 1,063 1,060 1,062 4,900
2019/07/30 1,056 1,066 1,056 1,063 155,950
2019/07/29 1,060 1,063 1,060 1,063 4,070
2019/07/26 1,062 1,062 1,057 1,060 4,020
2019/07/25 1,065 1,067 1,061 1,064 28,110
2019/07/24 1,055 1,070 1,055 1,057 4,770
2019/07/23 1,044 1,053 1,044 1,050 54,420
2019/07/22 1,057 1,057 1,046 1,047 13,510
2019/07/19 1,048 1,062 1,048 1,058 131,710
2019/07/18 1,054 1,054 1,046 1,046 73,720
2019/07/17 1,051 1,059 1,051 1,057 140,520
2019/07/16 1,074 1,074 1,061 1,061 114,760
2019/07/12 1,074 1,074 1,055 1,059 6,910
2019/07/11 1,064 1,064 1,053 1,057 25,050
2019/07/10 1,048 1,050 1,047 1,049 2,480
2019/07/09 1,047 1,047 1,042 1,042 100,320
2019/07/08 1,060 1,060 1,047 1,047 69,900
2019/07/05 1,085 1,085 1,055 1,057 287,050
2019/07/04 1,055 1,055 1,053 1,055 13,440
2019/07/03 1,052 1,052 1,045 1,047 4,620
2019/07/02 1,043 1,046 1,043 1,044 348,100
2019/07/01 1,061 1,061 1,044 1,047 40,560
2019/06/28 1,034 1,034 1,031 1,031 2,680
2019/06/27 1,027 1,030 1,027 1,028 384,390
2019/06/26 1,027 1,028 1,026 1,027 7,200
2019/06/25 1,038 1,039 1,034 1,034 97,150
2019/06/24 1,039 1,041 1,038 1,040 204,900
2019/06/21 1,041 1,041 1,037 1,037 8,660
2019/06/20 1,034 1,036 1,034 1,035 260
2019/06/19 1,021 1,029 1,021 1,029 293,460
2019/06/18 1,019 1,020 1,017 1,018 545,900
2019/06/17 1,021 1,021 1,020 1,021 1,120
2019/06/14 1,017 1,019 1,017 1,019 870
2019/06/13 1,015 1,015 1,011 1,013 1,270
2019/06/12 1,015 1,015 1,015 1,015 30
2019/06/11 1,017 1,020 1,017 1,019 49,350
2019/06/10 1,016 1,018 1,014 1,015 458,750
2019/06/07 1,001 1,004 1,001 1,004 50,480
2019/06/06 995 996 994 994 171,680
2019/06/05 991 991 991 991 8,990
2019/06/04 970 970 969 969 30
2019/06/03 965 966 964 964 10,670
2019/05/31 996 996 974 975 138,410
2019/05/30 981 982 980 981 3,830
2019/05/29 989 989 984 986 142,400
2019/05/28 999 1,000 998 1,000 5,270
2019/05/27 1,041 1,041 997 998 780
2019/05/24 1,005 1,005 994 996 36,420
2019/05/23 1,005 1,005 1,001 1,001 10,440
2019/05/22 1,011 1,011 1,008 1,009 310
2019/05/21 1,004 1,006 1,004 1,006 530
2019/05/20 1,011 1,012 1,011 1,011 5,060
2019/05/17 1,014 1,014 1,010 1,010 5,050
2019/05/16 1,006 1,006 1,001 1,001 25,570
2019/05/15 1,000 1,003 1,000 1,003 30,040
2019/05/14 1,002 1,002 988 995 432,470
2019/05/13 1,007 1,007 1,005 1,005 800
2019/05/10 1,011 1,043 1,003 1,009 65,080
2019/05/09 1,047 1,047 1,011 1,011 7,760
2019/05/08 1,017 1,020 1,016 1,017 25,610
2019/05/07 1,031 1,031 1,027 1,027 2,140
2019/04/26 1,030 1,085 1,027 1,031 13,330
2019/04/25 1,034 1,035 1,032 1,033 2,040
2019/04/24 1,039 1,039 1,032 1,033 60,560
2019/04/23 1,027 1,027 1,026 1,027 40
2019/04/22 1,040 1,040 1,022 1,022 2,390
2019/04/19 1,032 1,033 1,022 1,033 240,200
2019/04/18 1,022 1,023 1,020 1,021 100
2019/04/17 1,026 1,027 1,026 1,027 2,100
2019/04/16 1,026 1,027 1,026 1,027 570
2019/04/15 1,034 1,035 1,025 1,025 31,260
2019/04/12 1,019 1,019 1,019 1,019 20
2019/04/11 1,021 1,021 1,018 1,019 270
2019/04/10 1,014 1,015 1,014 1,015 2,350
2019/04/09 1,021 1,021 1,019 1,021 2,060
2019/04/08 1,022 1,022 1,017 1,017 640
2019/04/05 1,016 1,018 1,016 1,016 950
2019/04/04 1,013 1,014 1,013 1,013 3,740
2019/04/03 1,010 1,015 1,009 1,013 14,870
2019/04/02 1,015 1,015 1,009 1,009 1,500
2019/04/01 1,008 1,009 999 1,006 400
2019/03/29 999 999 995 995 1,270
2019/03/28 992 992 986 986 1,240
2019/03/27 995 998 994 998 2,500
2019/03/26 990 995 990 995 2,510
2019/03/25 993 993 984 988 2,040
2019/03/22 1,001 1,013 1,001 1,009 2,220
2019/03/20 997 1,000 997 1,000 230
2019/03/19 1,000 1,001 1,000 1,001 1,000
2019/03/18 995 998 995 998 110
2019/03/15 992 993 991 993 180
2019/03/14 1,000 1,000 990 991 1,950
2019/03/12 984 984 984 984 780
2019/03/11 972 972 972 972 200
2019/03/08 974 974 968 973 460
2019/03/07 982 982 975 975 2,180
2019/03/06 986 986 985 985 20
2019/03/05 989 989 984 985 260
2019/03/04 988 995 988 993 750
2019/03/01 987 987 987 987 80
2019/02/28 986 986 986 986 10
2019/02/27 987 987 987 987 60
2019/02/26 987 987 987 987 10
2019/02/25 987 988 986 988 560
2019/02/22 983 985 982 983 90
2019/02/21 982 986 980 985 990
2019/02/20 980 980 980 980 450
2019/02/19 985 985 980 980 560
2019/02/18 981 981 978 980 700
2019/02/15 972 972 965 971 210
2019/02/14 974 974 974 974 50
2019/02/13 970 975 970 971 1,370
2019/02/12 957 964 957 964 290
2019/02/08 953 953 950 951 1,270
2019/02/07 966 966 961 964 790
2019/02/06 974 974 968 968 160
2019/02/05 964 964 964 964 700
2019/02/04 959 960 957 957 230
2019/02/01 957 957 955 956 650
2019/01/31 949 953 949 953 440
2019/01/30 931 931 931 931 2,080
2019/01/29 930 934 930 934 640
2019/01/28 955 955 940 940 120
2019/01/25 970 970 970 970 70
2019/01/23 950 950 932 934 220
2019/01/22 985 985 984 985 210
2019/01/21 945 990 945 985 1,210
2019/01/18 926 929 926 929 400
2019/01/17 923 923 920 920 1,370
2019/01/16 924 928 922 922 650
2019/01/15 920 922 920 922 150
2019/01/11 919 924 919 924 370
2019/01/10 927 927 915 915 3,370
2019/01/09 907 926 907 920 1,200
2019/01/07 920 920 899 900 310
2019/01/04 873 879 870 874 5,130

このページの先頭へ