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
2021/12/30 1,678 1,680 1,677 1,678 112,550
2021/12/29 1,681 1,681 1,677 1,680 70,160
2021/12/28 1,677 1,678 1,675 1,677 296,700
2021/12/27 1,658 1,659 1,656 1,657 103,880
2021/12/24 1,654 1,659 1,648 1,648 76,480
2021/12/23 1,646 1,647 1,645 1,646 430,200
2021/12/22 1,628 1,630 1,626 1,628 372,480
2021/12/21 1,607 1,614 1,604 1,614 373,860
2021/12/20 1,610 1,612 1,599 1,599 402,320
2021/12/17 1,636 1,639 1,630 1,633 643,180
2021/12/16 1,652 1,656 1,650 1,655 299,730
2021/12/15 1,625 1,628 1,623 1,626 55,600
2021/12/14 1,638 1,639 1,637 1,638 727,230
2021/12/13 1,653 1,657 1,653 1,655 156,600
2021/12/10 1,638 1,638 1,634 1,634 23,390
2021/12/09 1,646 1,648 1,643 1,644 58,730
2021/12/08 1,642 1,648 1,641 1,648 339,020
2021/12/07 1,610 1,619 1,607 1,619 109,890
2021/12/06 1,597 1,600 1,591 1,600 192,350
2021/12/03 1,598 1,605 1,593 1,604 567,650
2021/12/02 1,586 1,591 1,583 1,591 567,860
2021/12/01 1,606 1,614 1,601 1,612 786,220
2021/11/30 1,634 1,636 1,615 1,616 352,950
2021/11/29 1,621 1,627 1,620 1,623 542,210
2021/11/26 1,643 1,643 1,629 1,631 144,400
2021/11/25 1,648 1,653 1,647 1,652 69,230
2021/11/24 1,641 1,643 1,638 1,643 184,410
2021/11/22 1,646 1,650 1,646 1,650 113,300
2021/11/19 1,648 1,654 1,647 1,654 89,140
2021/11/18 1,643 1,645 1,642 1,645 491,530
2021/11/17 1,647 1,647 1,643 1,644 618,140
2021/11/16 1,640 1,642 1,639 1,639 78,320
2021/11/15 1,643 1,643 1,638 1,640 377,670
2021/11/12 1,629 1,633 1,628 1,630 90,700
2021/11/11 1,626 1,631 1,625 1,628 818,250
2021/11/10 1,637 1,638 1,632 1,633 1,953,450
2021/11/09 1,646 1,646 1,639 1,641 1,319,880
2021/11/08 1,640 1,642 1,639 1,642 69,900
2021/11/05 1,638 1,639 1,636 1,637 159,050
2021/11/04 1,632 1,633 1,629 1,629 83,420
2021/11/02 1,614 1,614 1,610 1,611 182,840
2021/11/01 1,616 1,618 1,613 1,613 305,800
2021/10/29 1,602 1,603 1,599 1,599 270,380
2021/10/28 1,596 1,596 1,592 1,594 28,170
2021/10/27 1,602 1,602 1,598 1,602 51,200
2021/10/26 1,599 1,602 1,599 1,600 67,870
2021/10/25 1,585 1,592 1,585 1,592 140,390
2021/10/22 1,586 1,591 1,586 1,588 365,070
2021/10/21 1,583 1,586 1,581 1,581 335,780
2021/10/20 1,582 1,582 1,578 1,578 916,000
2021/10/19 1,567 1,570 1,567 1,569 71,150
2021/10/18 1,560 1,564 1,560 1,562 407,320
2021/10/15 1,554 1,558 1,550 1,557 3,049,860
2021/10/14 1,526 1,532 1,526 1,532 131,510
2021/10/13 1,514 1,519 1,514 1,518 304,170
2021/10/12 1,523 1,523 1,514 1,519 561,440
2021/10/11 1,526 1,534 1,525 1,532 111,400
2021/10/08 1,541 1,541 1,535 1,535 938,280
2021/10/07 1,529 1,534 1,527 1,530 500,900
2021/10/06 1,516 1,518 1,508 1,509 64,420
2021/10/05 1,503 1,505 1,494 1,502 1,225,650
2021/10/04 1,525 1,525 1,514 1,517 609,180
2021/10/01 1,508 1,509 1,494 1,497 459,140
2021/09/30 1,527 1,534 1,527 1,531 57,370
2021/09/29 1,526 1,530 1,523 1,528 1,101,610
2021/09/28 1,552 1,556 1,548 1,554 275,880
2021/09/27 1,559 1,566 1,559 1,564 59,580
2021/09/24 1,556 1,559 1,552 1,553 749,210
2021/09/22 1,517 1,528 1,514 1,526 950,410
2021/09/21 1,526 1,532 1,524 1,528 1,101,750
2021/09/17 1,560 1,565 1,559 1,564 411,310
2021/09/16 1,566 1,568 1,563 1,564 276,960
2021/09/15 1,554 1,557 1,553 1,556 72,740
2021/09/14 1,564 1,566 1,562 1,565 107,340
2021/09/13 1,564 1,564 1,558 1,562 54,560
2021/09/10 1,570 1,575 1,569 1,573 187,510
2021/09/09 1,576 1,576 1,569 1,569 760,270
2021/09/08 1,578 1,582 1,577 1,579 786,500
2021/09/07 1,587 1,587 1,585 1,587 190,200
2021/09/06 1,583 1,585 1,581 1,584 46,210
2021/09/03 1,584 1,589 1,584 1,588 42,970
2021/09/02 1,581 1,582 1,579 1,580 256,680
2021/09/01 1,583 1,586 1,581 1,584 359,100
2021/08/31 1,581 1,587 1,580 1,587 67,790
2021/08/30 1,575 1,576 1,572 1,574 260,000
2021/08/27 1,561 1,565 1,559 1,565 75,680
2021/08/26 1,571 1,571 1,566 1,569 873,200
2021/08/25 1,565 1,568 1,564 1,567 308,860
2021/08/24 1,566 1,568 1,565 1,566 292,030
2021/08/23 1,552 1,557 1,551 1,556 462,810
2021/08/20 1,535 1,540 1,533 1,534 1,413,810
2021/08/19 1,536 1,538 1,531 1,531 669,530
2021/08/18 1,550 1,555 1,549 1,555 33,970
2021/08/17 1,562 1,563 1,559 1,560 125,400
2021/08/16 1,558 1,558 1,555 1,555 750,970
2021/08/13 1,555 1,558 1,555 1,557 357,450
2021/08/12 1,552 1,553 1,551 1,552 24,160
2021/08/11 1,548 1,549 1,546 1,548 25,170
2021/08/10 1,546 1,547 1,544 1,544 67,330
2021/08/06 1,543 1,545 1,543 1,544 1,069,010
2021/08/05 1,538 1,540 1,537 1,537 21,140
2021/08/04 1,540 1,543 1,539 1,543 23,830
2021/08/03 1,534 1,536 1,531 1,534 41,310
2021/08/02 1,541 1,543 1,539 1,542 77,550
2021/07/30 1,534 1,534 1,527 1,529 174,640
2021/07/29 1,535 1,536 1,531 1,534 748,250
2021/07/28 1,536 1,539 1,532 1,535 175,690
2021/07/27 1,542 1,543 1,539 1,541 16,540
2021/07/26 1,538 1,539 1,533 1,535 710,560
2021/07/21 1,513 1,513 1,507 1,508 447,870
2021/07/20 1,491 1,495 1,489 1,492 541,550
2021/07/19 1,507 1,507 1,502 1,503 34,710
2021/07/16 1,519 1,523 1,517 1,522 19,570
2021/07/15 1,528 1,528 1,524 1,526 28,040
2021/07/14 1,524 1,526 1,522 1,522 365,300
2021/03/22 1,360 1,363 1,357 1,362 187,590
2021/03/19 1,366 1,369 1,364 1,366 103,400
2021/03/18 1,388 1,390 1,384 1,386 34,520
2021/03/17 1,382 1,382 1,378 1,382 1,003,040
2021/03/16 1,379 1,385 1,379 1,385 1,720,820
2021/03/15 1,377 1,378 1,372 1,372 91,120
2021/03/12 1,373 1,375 1,371 1,372 48,350
2021/03/11 1,357 1,364 1,356 1,364 134,750
2021/03/10 1,348 1,349 1,343 1,346 1,485,700
2021/03/09 1,336 1,341 1,332 1,339 567,890
2021/03/08 1,342 1,342 1,330 1,333 694,270
2021/03/05 1,308 1,312 1,299 1,312 1,031,400
2021/03/04 1,321 1,327 1,315 1,320 513,020
2021/03/03 1,348 1,352 1,347 1,352 41,980
2021/03/02 1,359 1,359 1,349 1,350 855,520
2021/03/01 1,336 1,339 1,334 1,336 560,230
2021/02/26 1,330 1,338 1,324 1,324 905,930
2021/02/25 1,370 1,370 1,366 1,369 29,880
2021/02/24 1,349 1,353 1,343 1,344 133,270
2021/02/22 1,358 1,362 1,354 1,355 1,523,610
2021/02/19 1,360 1,361 1,354 1,358 485,020
2021/02/18 1,369 1,370 1,362 1,365 1,182,340
2021/02/17 1,365 1,369 1,363 1,367 229,930
2021/02/16 1,374 1,379 1,373 1,377 549,570
2021/02/15 1,370 1,374 1,370 1,374 220,610
2021/02/12 1,361 1,362 1,358 1,358 754,870
2021/02/10 1,359 1,365 1,359 1,364 699,460
2021/02/09 1,360 1,362 1,358 1,361 177,040
2021/02/08 1,354 1,358 1,352 1,356 166,630
2021/02/05 1,345 1,350 1,343 1,349 981,540
2021/02/04 1,335 1,335 1,326 1,328 360,810
2021/02/03 1,332 1,335 1,331 1,335 99,700
2021/02/02 1,313 1,319 1,308 1,319 71,260
2021/02/01 1,279 1,297 1,279 1,295 311,240
2021/01/29 1,311 1,314 1,296 1,299 905,360
2021/01/28 1,293 1,305 1,291 1,297 249,550
2021/01/27 1,340 1,340 1,335 1,336 306,160
2021/01/26 1,338 1,339 1,331 1,331 177,050
2021/01/25 1,338 1,341 1,336 1,339 492,410
2021/01/22 1,339 1,340 1,334 1,334 1,220,220
2021/01/21 1,338 1,343 1,338 1,342 68,310
2021/01/20 1,324 1,324 1,319 1,322 1,683,660
2021/01/19 1,314 1,323 1,314 1,318 543,290
2021/01/18 1,318 1,322 1,317 1,321 264,630
2021/01/15 1,334 1,334 1,323 1,323 44,630
2021/01/14 1,338 1,343 1,338 1,341 322,640
2021/01/13 1,334 1,338 1,334 1,335 47,210
2021/01/12 1,336 1,339 1,332 1,336 289,290
2021/01/08 1,337 1,349 1,335 1,349 417,060
2021/01/07 1,319 1,325 1,316 1,324 391,180
2021/01/06 1,305 1,313 1,297 1,300 269,810
2021/01/05 1,298 1,303 1,297 1,298 518,970
2021/01/04 1,317 1,319 1,315 1,319 416,630

このページの先頭へ