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
2020/12/30 1,309 1,314 1,306 1,311 416,010
2020/12/29 1,312 1,318 1,312 1,318 157,390
2020/12/28 1,300 1,309 1,300 1,308 90,880
2020/12/25 1,295 1,303 1,295 1,302 5,030
2020/12/24 1,295 1,299 1,295 1,299 110,140
2020/12/23 1,296 1,296 1,287 1,292 357,160
2020/12/22 1,297 1,299 1,290 1,290 166,280
2020/12/21 1,303 1,305 1,299 1,305 245,270
2020/12/18 1,306 1,306 1,300 1,301 78,020
2020/12/17 1,299 1,303 1,297 1,303 132,640
2020/12/16 1,296 1,296 1,293 1,295 62,310
2020/12/15 1,281 1,283 1,279 1,282 170,380
2020/12/14 1,289 1,292 1,288 1,288 69,250
2020/12/11 1,289 1,289 1,284 1,286 56,910
2020/12/10 1,288 1,290 1,287 1,290 322,650
2020/12/09 1,300 1,303 1,299 1,302 103,000
2020/12/08 1,291 1,293 1,289 1,292 770,790
2020/12/07 1,298 1,299 1,293 1,294 321,460
2020/12/04 1,288 1,290 1,287 1,290 56,740
2020/12/03 1,286 1,289 1,285 1,287 378,200
2020/12/02 1,285 1,285 1,279 1,282 168,560
2020/12/01 1,278 1,284 1,276 1,284 292,560
2020/11/30 1,278 1,278 1,267 1,269 160,540
2020/11/27 1,271 1,274 1,267 1,274 186,850
2020/11/26 1,275 1,277 1,273 1,277 170,830
2020/11/25 1,277 1,283 1,275 1,275 744,400
2020/11/24 1,260 1,267 1,260 1,265 340,290
2020/11/20 1,245 1,251 1,244 1,251 158,590
2020/11/19 1,251 1,252 1,248 1,250 512,220
2020/11/18 1,266 1,267 1,260 1,261 138,100
2020/11/17 1,273 1,273 1,264 1,265 904,150
2020/11/16 1,266 1,269 1,264 1,269 463,210
2020/11/13 1,241 1,243 1,235 1,239 977,160
2020/11/12 1,252 1,255 1,244 1,246 67,890
2020/11/11 1,243 1,248 1,240 1,245 150,530
2020/11/10 1,245 1,248 1,233 1,236 936,740
2020/11/09 1,240 1,251 1,239 1,249 213,870
2020/11/06 1,227 1,228 1,220 1,222 132,820
2020/11/05 1,206 1,221 1,205 1,218 1,294,240
2020/11/04 1,188 1,204 1,174 1,189 1,299,510
2020/11/02 1,144 1,153 1,142 1,152 611,170
2020/10/30 1,152 1,153 1,138 1,138 504,570
2020/10/29 1,154 1,161 1,153 1,161 1,307,190
2020/10/28 1,184 1,184 1,181 1,184 174,090
2020/10/27 1,193 1,196 1,191 1,196 148,730
2020/10/26 1,208 1,209 1,203 1,203 180,410
2020/10/23 1,213 1,214 1,210 1,210 143,720
2020/10/22 1,200 1,201 1,196 1,200 304,420
2020/10/21 1,212 1,215 1,211 1,213 122,190
2020/10/20 1,209 1,211 1,205 1,209 271,320
2020/10/19 1,223 1,226 1,222 1,226 311,240
2020/10/16 1,225 1,226 1,220 1,223 255,540
2020/10/15 1,224 1,225 1,217 1,222 1,319,100
2020/10/14 1,234 1,237 1,231 1,235 77,930
2020/10/13 1,240 1,242 1,234 1,239 1,077,430
2020/10/12 1,219 1,226 1,218 1,225 449,030
2020/10/09 1,213 1,216 1,212 1,213 720,200
2020/10/08 1,200 1,203 1,198 1,203 455,480
2020/10/07 1,176 1,184 1,176 1,184 545,020
2020/10/06 1,191 1,196 1,190 1,194 257,840
2020/10/05 1,182 1,184 1,180 1,182 52,440
2020/10/02 1,185 1,185 1,162 1,166 37,000
2020/09/30 1,173 1,181 1,159 1,159 580,260
2020/09/29 1,179 1,182 1,178 1,180 178,860
2020/09/28 1,160 1,165 1,158 1,165 147,020
2020/09/25 1,144 1,147 1,142 1,142 44,500
2020/09/24 1,132 1,140 1,130 1,134 566,480
2020/09/23 1,162 1,164 1,158 1,164 467,740
2020/09/18 1,177 1,179 1,172 1,178 1,002,550
2020/09/17 1,189 1,189 1,173 1,175 1,317,910
2020/09/16 1,193 1,198 1,191 1,194 121,320
2020/09/15 1,187 1,189 1,182 1,188 143,550
2020/09/14 1,179 1,184 1,176 1,182 96,650
2020/09/11 1,173 1,181 1,172 1,180 141,470
2020/09/10 1,195 1,195 1,187 1,194 163,670
2020/09/09 1,166 1,174 1,164 1,173 626,810
2020/09/08 1,206 1,206 1,200 1,205 80,270
2020/09/07 1,195 1,200 1,191 1,193 175,370
2020/09/04 1,204 1,213 1,203 1,213 1,892,220
2020/09/03 1,255 1,256 1,250 1,250 56,420
2020/09/02 1,238 1,241 1,238 1,241 145,120
2020/09/01 1,226 1,229 1,225 1,229 1,135,920
2020/08/31 1,235 1,236 1,233 1,233 128,900
2020/08/28 1,223 1,230 1,222 1,229 175,290
2020/08/27 1,220 1,220 1,216 1,219 379,410
2020/08/26 1,207 1,209 1,205 1,208 317,330
2020/08/25 1,204 1,209 1,203 1,207 367,760
2020/08/24 1,192 1,194 1,190 1,194 49,490
2020/08/21 1,187 1,190 1,186 1,187 76,460
2020/08/20 1,179 1,180 1,174 1,177 252,410
2020/08/19 1,189 1,190 1,186 1,187 17,100
2020/08/18 1,186 1,188 1,184 1,186 18,590
2020/08/17 1,182 1,184 1,180 1,182 266,310
2020/08/14 1,185 1,185 1,181 1,184 928,830
2020/08/13 1,181 1,184 1,181 1,181 216,420
2020/08/12 1,170 1,173 1,168 1,170 104,030
2020/08/11 1,176 1,180 1,174 1,179 14,550
2020/08/07 1,171 1,173 1,166 1,169 325,710
2020/08/06 1,163 1,167 1,162 1,164 221,070
2020/08/05 1,158 1,160 1,154 1,160 320,160
2020/08/04 1,152 1,155 1,152 1,153 38,610
2020/08/03 1,145 1,147 1,143 1,145 972,190
2020/07/31 1,146 1,146 1,137 1,139 872,780
2020/07/30 1,141 1,141 1,137 1,138 346,470
2020/07/29 1,129 1,130 1,124 1,125 6,830
2020/07/28 1,135 1,139 1,133 1,134 37,750
2020/07/27 1,123 1,131 1,123 1,127 401,790
2020/07/22 1,143 1,146 1,140 1,142 84,240
2020/07/21 1,137 1,146 1,137 1,146 248,890
2020/07/20 1,131 1,131 1,122 1,123 199,300
2020/07/17 1,123 1,125 1,123 1,123 33,050
2020/07/16 1,131 1,131 1,123 1,125 450,860
2020/07/15 1,126 1,129 1,125 1,127 265,370
2020/07/14 1,109 1,109 1,105 1,105 3,520
2020/07/13 1,120 1,123 1,117 1,122 88,010
2020/07/10 1,108 1,108 1,094 1,094 3,840
2020/07/09 1,112 1,113 1,109 1,109 50,900
2020/07/08 1,104 1,105 1,100 1,101 36,060
2020/07/07 1,117 1,118 1,110 1,110 417,330
2020/07/06 1,100 1,113 1,100 1,113 44,280
2020/07/03 1,099 1,099 1,096 1,098 122,900
2020/07/02 1,089 1,092 1,089 1,090 42,530
2020/07/01 1,082 1,085 1,079 1,080 258,520
2020/06/30 1,072 1,074 1,068 1,068 416,670
2020/06/29 1,055 1,061 1,052 1,056 212,520
2020/06/26 1,081 1,083 1,077 1,080 84,860
2020/06/25 1,066 1,073 1,063 1,068 1,049,660
2020/06/24 1,094 1,099 1,094 1,095 190,060
2020/06/23 1,097 1,097 1,079 1,091 502,950
2020/06/22 1,072 1,083 1,072 1,077 400,390
2020/06/19 1,095 1,095 1,089 1,092 4,660
2020/06/18 1,085 1,086 1,078 1,084 616,860
2020/06/17 1,099 1,099 1,090 1,094 14,390
2020/06/16 1,085 1,093 1,082 1,091 305,520
2020/06/15 1,050 1,051 1,033 1,033 335,750
2020/06/12 1,059 1,069 1,055 1,069 371,690
2020/06/11 1,107 1,112 1,099 1,099 402,880
2020/06/10 1,127 1,131 1,125 1,128 285,770
2020/06/09 1,130 1,132 1,127 1,130 511,830
2020/06/08 1,123 1,123 1,116 1,118 2,101,490
2020/06/05 1,088 1,097 1,088 1,097 393,530
2020/06/04 1,093 1,095 1,088 1,089 41,080
2020/06/03 1,080 1,083 1,078 1,081 114,730
2020/06/02 1,065 1,068 1,064 1,068 3,800
2020/06/01 1,059 1,068 1,059 1,064 181,380
2020/05/29 1,059 1,063 1,055 1,060 190,560
2020/05/28 1,067 1,069 1,062 1,067 408,950
2020/05/27 1,049 1,057 1,045 1,054 275,720
2020/05/26 1,044 1,055 1,044 1,053 137,740
2020/05/25 1,041 1,041 1,036 1,039 68,160
2020/05/22 1,033 1,034 1,021 1,021 153,690
2020/05/21 1,039 1,039 1,032 1,033 59,320
2020/05/20 1,025 1,031 1,025 1,028 159,770
2020/05/19 1,033 1,035 1,028 1,031 168,650
2020/05/18 1,005 1,010 1,004 1,007 105,490
2020/05/15 1,002 1,002 996 998 59,680
2020/05/14 988 989 981 981 573,110
2020/05/13 990 1,003 990 999 122,750
2020/05/12 1,023 1,023 1,015 1,020 102,650
2020/05/11 1,029 1,034 1,026 1,026 31,120
2020/05/08 1,017 1,025 1,015 1,025 37,930
2020/05/07 993 1,002 993 999 128,360
2020/05/01 1,009 1,010 1,001 1,004 73,180
2020/04/30 1,034 1,039 1,030 1,039 20,290
2020/04/28 1,007 1,007 1,000 1,004 6,910
2020/04/27 988 1,004 988 1,002 38,460
2020/04/24 969 975 967 969 134,810
2020/04/23 977 980 974 980 148,690
2020/04/22 963 967 955 967 83,530
2020/04/21 987 994 977 978 42,340
2020/04/20 1,001 1,008 1,000 1,003 78,960
2020/04/17 1,004 1,013 1,003 1,011 42,300
2020/04/16 969 976 966 976 149,450
2020/04/15 993 994 989 990 40,300
2020/04/14 969 985 964 980 42,160
2020/04/13 965 965 959 960 6,170
2020/04/10 976 981 968 975 35,590
2020/04/09 965 965 957 961 143,390
2020/04/08 930 940 923 937 97,730
2020/04/07 932 935 919 934 5,300
2020/04/06 888 908 883 908 46,040
2020/04/03 880 885 874 876 4,070
2020/04/02 875 880 865 872 3,780
2020/04/01 905 905 879 879 25,310
2020/03/31 923 924 915 920 10,000
2020/03/30 878 903 870 900 26,090
2020/03/27 920 920 896 905 536,960
2020/03/26 872 875 852 860 16,940
2020/03/25 851 862 838 862 84,790
2020/03/24 805 821 792 809 86,030
2020/03/23 781 796 768 773 57,780
2020/03/19 862 862 811 823 467,570
2020/03/18 855 855 841 846 42,530
2020/03/17 854 894 849 878 57,220
2020/03/16 918 918 871 880 253,760
2020/03/13 856 897 840 888 541,060
2020/03/12 955 960 919 924 816,980
2020/03/11 986 991 969 970 124,870
2020/03/10 971 993 965 993 764,030
2020/03/09 981 988 968 968 766,870
2020/03/06 1,053 1,056 1,033 1,034 508,350
2020/03/05 1,080 1,081 1,073 1,078 609,570
2020/03/04 1,040 1,058 1,039 1,057 719,980
2020/03/03 1,080 1,080 1,061 1,061 206,420
2020/03/02 1,008 1,059 1,008 1,034 1,475,000
2020/02/28 1,030 1,039 1,010 1,010 1,188,980
2020/02/27 1,079 1,104 1,065 1,069 763,130
2020/02/26 1,102 1,121 1,091 1,097 650,480
2020/02/25 1,125 1,133 1,124 1,132 1,132,670
2020/02/21 1,167 1,170 1,165 1,165 187,080
2020/02/20 1,179 1,181 1,174 1,178 362,530
2020/02/19 1,173 1,174 1,171 1,174 119,020
2020/02/18 1,171 1,172 1,169 1,171 180,710
2020/02/17 1,176 1,177 1,174 1,177 41,120
2020/02/14 1,169 1,175 1,169 1,173 58,850
2020/02/13 1,169 1,171 1,167 1,170 62,430
2020/02/12 1,166 1,168 1,166 1,168 226,780
2020/02/10 1,151 1,157 1,151 1,155 199,830
2020/02/07 1,164 1,164 1,159 1,161 156,160
2020/02/06 1,158 1,166 1,157 1,164 449,270
2020/02/05 1,145 1,147 1,143 1,144 4,940
2020/02/04 1,127 1,136 1,127 1,136 3,320
2020/02/03 1,123 1,130 1,123 1,129 367,460
2020/01/31 1,141 1,146 1,141 1,144 260,640
2020/01/30 1,138 1,138 1,129 1,130 257,010
2020/01/29 1,139 1,143 1,138 1,142 325,180
2020/01/28 1,127 1,133 1,125 1,131 204,270
2020/01/27 1,131 1,136 1,130 1,131 280,660
2020/01/24 1,157 1,157 1,155 1,156 3,550
2020/01/23 1,151 1,154 1,150 1,150 26,520
2020/01/22 1,152 1,159 1,152 1,158 106,950
2020/01/21 1,154 1,157 1,149 1,151 34,250
2020/01/20 1,156 1,162 1,153 1,153 49,780
2020/01/17 1,154 1,154 1,153 1,153 118,050
2020/01/16 1,153 1,155 1,152 1,154 4,020
2020/01/15 1,148 1,149 1,148 1,149 43,520
2020/01/14 1,153 1,154 1,150 1,152 51,300
2020/01/10 1,147 1,150 1,147 1,150 34,520
2020/01/09 1,140 1,142 1,140 1,142 9,790
2020/01/08 1,121 1,131 1,113 1,127 54,820
2020/01/07 1,135 1,138 1,134 1,138 8,300
2020/01/06 1,129 1,130 1,127 1,128 100,150

このページの先頭へ