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 |