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
2023/12/29 1,531 1,532 1,530 1,531 285,020
2023/12/28 1,532 1,533 1,531 1,533 121,160
2023/12/27 1,528 1,529 1,527 1,529 47,380
2023/12/26 1,523 1,524 1,522 1,524 96,470
2023/12/25 1,518 1,524 1,517 1,520 94,420
2023/12/22 1,519 1,519 1,517 1,517 71,340
2023/12/21 1,509 1,512 1,508 1,512 141,920
2023/12/20 1,527 1,529 1,526 1,528 33,530
2023/12/19 1,518 1,520 1,517 1,520 80,190
2023/12/18 1,513 1,515 1,513 1,515 112,380
2023/12/15 1,512 1,515 1,511 1,514 631,080
2023/12/14 1,512 1,515 1,512 1,515 280,620
2023/12/13 1,492 1,493 1,491 1,492 143,980
2023/12/12 1,484 1,485 1,484 1,485 156,200
2023/12/11 1,479 1,480 1,477 1,478 135,940
2023/12/08 1,471 1,474 1,471 1,472 212,650
2023/12/07 1,462 1,463 1,461 1,461 65,050
2023/12/06 1,469 1,473 1,469 1,473 124,730
2023/12/05 1,466 1,466 1,465 1,465 204,580
2023/12/04 1,475 1,475 1,473 1,474 460,860
2023/12/01 1,467 1,468 1,466 1,467 173,850
2023/11/30 1,464 1,466 1,463 1,465 58,460
2023/11/29 1,464 1,466 1,464 1,465 27,400
2023/11/28 1,465 1,465 1,463 1,465 93,750
2023/11/27 1,465 1,465 1,462 1,462 62,460
2023/11/24 1,469 1,469 1,467 1,468 219,300
2023/11/22 1,460 1,462 1,459 1,460 16,830
2023/11/21 1,465 1,466 1,464 1,465 112,730
2023/11/20 1,454 1,454 1,452 1,452 46,420
2023/11/17 1,454 1,456 1,454 1,455 67,400
2023/11/16 1,453 1,454 1,449 1,452 47,380
2023/11/15 1,452 1,455 1,451 1,454 217,190
2023/11/14 1,424 1,425 1,423 1,424 277,800
2023/11/13 1,422 1,422 1,418 1,419 325,090
2023/11/10 1,402 1,405 1,400 1,405 182,040
2023/11/09 1,412 1,415 1,412 1,414 47,040
2023/11/08 1,413 1,413 1,411 1,412 127,160
2023/11/07 1,407 1,407 1,405 1,407 294,080
2023/11/06 1,407 1,408 1,406 1,407 148,420
2023/11/02 1,373 1,374 1,371 1,373 848,790
2023/11/01 1,352 1,365 1,351 1,365 115,700
2023/10/31 1,346 1,346 1,341 1,341 53,120
2023/10/30 1,336 1,337 1,335 1,337 86,230
2023/10/27 1,345 1,347 1,342 1,347 252,080
2023/10/26 1,349 1,350 1,345 1,345 317,040
2023/10/25 1,373 1,373 1,369 1,369 122,100
2023/10/24 1,369 1,370 1,365 1,370 138,870
2023/10/23 1,371 1,371 1,369 1,371 314,530
2023/10/20 1,382 1,383 1,380 1,382 60,550
2023/10/19 1,398 1,400 1,394 1,394 119,080
2023/10/18 1,413 1,415 1,411 1,415 91,990
2023/10/17 1,416 1,417 1,414 1,415 17,310
2023/10/16 1,406 1,407 1,403 1,404 80,200
2023/10/13 1,410 1,412 1,410 1,412 110,790
2023/10/12 1,423 1,424 1,422 1,424 65,520
2023/10/11 1,413 1,414 1,412 1,414 160,940
2023/10/10 1,406 1,409 1,405 1,407 284,570
2023/10/06 1,379 1,381 1,379 1,379 80,920
2023/10/05 1,382 1,385 1,380 1,383 73,680
2023/10/04 1,373 1,373 1,366 1,367 61,030
2023/10/03 1,392 1,392 1,388 1,388 21,880
2023/10/02 1,399 1,401 1,397 1,397 65,800
2023/09/29 1,397 1,398 1,393 1,398 130,780
2023/09/28 1,391 1,393 1,387 1,390 28,090
2023/09/27 1,391 1,394 1,390 1,394 50,060
2023/09/26 1,409 1,409 1,403 1,404 108,370
2023/09/25 1,407 1,409 1,405 1,407 94,340
2023/09/22 1,407 1,412 1,407 1,412 292,820
2023/09/21 1,431 1,432 1,428 1,429 69,580
2023/09/20 1,447 1,447 1,445 1,446 328,350
2023/09/19 1,451 1,452 1,449 1,450 234,200
2023/09/15 1,469 1,472 1,468 1,472 190,860
2023/09/14 1,458 1,462 1,457 1,462 173,160
2023/09/13 1,455 1,455 1,451 1,453 110,460
2023/09/12 1,461 1,462 1,460 1,462 144,790
2023/09/11 1,455 1,458 1,453 1,458 127,370
2023/09/08 1,452 1,454 1,450 1,454 123,630
2023/09/07 1,457 1,457 1,453 1,453 86,290
2023/09/06 1,466 1,467 1,465 1,466 174,020
2023/09/05 1,473 1,473 1,470 1,471 153,210
2023/09/04 1,473 1,475 1,472 1,475 51,940
2023/09/01 1,472 1,474 1,472 1,474 34,210
2023/08/31 1,475 1,477 1,475 1,476 147,170
2023/08/30 1,470 1,472 1,468 1,470 103,880
2023/08/29 1,447 1,449 1,445 1,448 20,190
2023/08/28 1,440 1,440 1,438 1,440 178,570
2023/08/25 1,429 1,430 1,427 1,430 109,680
2023/08/24 1,457 1,461 1,456 1,461 108,780
2023/08/23 1,433 1,438 1,433 1,438 47,300
2023/08/22 1,435 1,436 1,434 1,436 135,160
2023/08/21 1,429 1,430 1,426 1,426 434,560
2023/08/18 1,427 1,430 1,426 1,427 267,200
2023/08/17 1,440 1,442 1,437 1,440 174,630
2023/08/16 1,452 1,453 1,449 1,451 72,320
2023/08/15 1,470 1,472 1,469 1,470 83,230
2023/08/14 1,463 1,463 1,455 1,457 133,580
2023/08/10 1,466 1,469 1,466 1,468 53,890
2023/08/09 1,473 1,476 1,472 1,475 108,450
2023/08/08 1,480 1,480 1,475 1,475 82,070
2023/08/07 1,470 1,473 1,470 1,473 67,700
2023/08/04 1,478 1,482 1,477 1,482 16,130
2023/08/03 1,481 1,483 1,479 1,480 187,730
2023/08/02 1,495 1,497 1,492 1,493 54,120
2023/08/01 1,504 1,506 1,504 1,504 63,970
2023/07/31 1,503 1,503 1,498 1,499 143,740
2023/07/28 1,488 1,494 1,485 1,491 144,420
2023/07/27 1,498 1,503 1,497 1,502 219,160
2023/07/26 1,497 1,498 1,497 1,498 120,340
2023/07/25 1,494 1,495 1,493 1,494 284,830
2023/07/24 1,487 1,488 1,487 1,488 27,750
2023/07/21 1,488 1,490 1,487 1,490 171,210
2023/07/20 1,494 1,496 1,494 1,496 446,210
2023/07/19 1,494 1,495 1,494 1,494 392,320
2023/07/18 1,483 1,484 1,483 1,484 280,170
2023/07/14 1,481 1,481 1,478 1,480 153,080
2023/07/13 1,472 1,475 1,472 1,474 106,910
2023/07/12 1,459 1,461 1,458 1,461 73,610
2023/07/11 1,450 1,452 1,450 1,452 53,330
2023/07/10 1,447 1,448 1,440 1,440 121,910
2023/07/07 1,451 1,451 1,449 1,449 22,350
2023/07/06 1,463 1,463 1,457 1,457 161,740
2023/07/05 1,464 1,466 1,464 1,464 35,900
2023/07/04 1,464 1,466 1,464 1,466 51,820
2023/07/03 1,464 1,465 1,463 1,464 159,430
2023/06/30 1,447 1,449 1,446 1,449 75,760
2023/06/29 1,443 1,444 1,440 1,443 29,020
2023/06/28 1,438 1,440 1,437 1,438 241,920
2023/06/27 1,427 1,429 1,425 1,428 166,730
2023/06/26 1,433 1,435 1,432 1,433 23,370
2023/06/23 1,442 1,442 1,434 1,436 301,900
2023/06/22 1,435 1,439 1,434 1,434 95,970
2023/06/21 1,445 1,446 1,443 1,443 155,950
2023/06/20 1,449 1,450 1,447 1,449 35,340
2023/06/19 1,455 1,455 1,449 1,452 81,260
2023/06/16 1,455 1,458 1,453 1,458 232,030
2023/06/15 1,440 1,442 1,437 1,442 226,770
2023/06/14 1,439 1,439 1,437 1,437 204,210
2023/06/13 1,429 1,433 1,428 1,433 500,440
2023/06/12 1,418 1,419 1,417 1,419 54,470
2023/06/09 1,413 1,415 1,412 1,412 160,490
2023/06/08 1,406 1,407 1,402 1,407 39,470
2023/06/07 1,411 1,413 1,410 1,412 21,900
2023/06/06 1,406 1,409 1,406 1,406 124,290
2023/06/05 1,410 1,411 1,408 1,409 66,120
2023/06/02 1,392 1,394 1,391 1,392 109,930
2023/06/01 1,383 1,383 1,377 1,378 122,000
2023/05/31 1,387 1,387 1,381 1,381 22,120
2023/05/30 1,387 1,390 1,387 1,388 59,090
2023/05/29 1,393 1,394 1,389 1,390 164,580
2023/05/26 1,366 1,367 1,364 1,367 187,240
2023/05/25 1,364 1,364 1,362 1,364 115,730
2023/05/24 1,370 1,371 1,367 1,367 107,380
2023/05/23 1,389 1,389 1,385 1,385 79,310
2023/05/22 1,382 1,384 1,381 1,382 62,310
2023/05/19 1,388 1,389 1,387 1,389 2,456,510
2023/05/18 1,372 1,373 1,371 1,372 153,080
2023/05/17 1,358 1,360 1,358 1,358 270,990
2023/05/16 1,364 1,365 1,362 1,362 321,510
2023/05/15 1,360 1,365 1,359 1,365 133,500
2023/05/12 1,365 1,367 1,365 1,366 51,270
2023/05/11 1,368 1,371 1,368 1,370 156,040
2023/05/10 1,361 1,363 1,361 1,362 2,001,720
2023/05/09 1,366 1,368 1,366 1,368 2,481,520
2023/05/08 1,365 1,368 1,365 1,366 1,184,150
2023/05/02 1,376 1,378 1,375 1,377 1,606,210
2023/05/01 1,376 1,382 1,376 1,382 2,616,540
2023/04/28 1,364 1,367 1,364 1,367 160,320
2023/04/27 1,345 1,347 1,343 1,346 38,830
2023/04/26 1,352 1,354 1,351 1,353 31,450
2023/04/25 1,367 1,368 1,364 1,364 78,480
2023/04/24 1,365 1,365 1,361 1,361 77,980
2023/04/21 1,366 1,367 1,366 1,366 29,500
2023/04/20 1,371 1,373 1,370 1,371 273,520
2023/04/19 1,374 1,375 1,372 1,372 19,590
2023/04/18 1,375 1,375 1,373 1,374 44,110
2023/04/17 1,373 1,374 1,372 1,374 128,840
2023/04/14 1,372 1,373 1,371 1,372 137,960
2023/04/13 1,352 1,357 1,352 1,356 41,400
2023/04/12 1,361 1,362 1,361 1,361 14,320
2023/04/11 1,362 1,363 1,361 1,363 67,770
2023/04/10 1,361 1,361 1,358 1,358 156,930
2023/04/07 1,360 1,360 1,359 1,359 28,710
2023/04/06 1,354 1,355 1,352 1,352 89,440
2023/04/05 1,361 1,362 1,359 1,359 171,720
2023/04/04 1,365 1,367 1,365 1,365 230,870
2023/04/03 1,360 1,360 1,357 1,358 145,250
2023/03/31 1,346 1,348 1,345 1,345 60,470
2023/03/30 1,335 1,339 1,334 1,339 69,270
2023/03/29 1,321 1,328 1,321 1,328 312,830
2023/03/28 1,323 1,323 1,321 1,322 95,520
2023/03/27 1,326 1,327 1,322 1,325 68,370
2023/03/24 1,313 1,314 1,310 1,314 63,710
2023/03/23 1,311 1,317 1,310 1,316 116,560
2023/03/22 1,330 1,332 1,329 1,330 225,730
2023/03/20 1,311 1,312 1,301 1,301 122,940
2023/03/17 1,317 1,319 1,315 1,317 285,200
2023/03/16 1,294 1,302 1,294 1,300 151,860
2023/03/15 1,304 1,306 1,302 1,304 244,260
2023/03/14 1,286 1,291 1,284 1,287 350,510
2023/03/13 1,300 1,309 1,299 1,309 253,840
2023/03/10 1,301 1,302 1,293 1,295 252,820
2023/03/09 1,328 1,329 1,326 1,328 128,260
2023/03/08 1,327 1,328 1,325 1,326 191,970
2023/03/07 1,348 1,351 1,347 1,350 73,130
2023/03/06 1,345 1,350 1,344 1,349 295,730
2023/03/03 1,323 1,324 1,322 1,323 51,080
2023/03/02 1,317 1,319 1,308 1,310 137,500
2023/03/01 1,318 1,323 1,315 1,321 79,800
2023/02/28 1,327 1,330 1,326 1,327 116,710
2023/02/27 1,324 1,328 1,322 1,323 199,760
2023/02/24 1,335 1,339 1,335 1,336 122,320
2023/02/22 1,334 1,336 1,334 1,335 345,400
2023/02/21 1,357 1,357 1,354 1,356 57,780
2023/02/20 1,358 1,362 1,358 1,361 45,910
2023/02/17 1,362 1,363 1,358 1,359 54,950
2023/02/16 1,387 1,389 1,386 1,389 107,130
2023/02/15 1,379 1,379 1,374 1,374 51,550
2023/02/14 1,381 1,381 1,379 1,379 121,600
2023/02/13 1,361 1,363 1,359 1,361 118,690
2023/02/10 1,363 1,363 1,359 1,360 254,530
2023/02/09 1,377 1,381 1,366 1,366 844,200
2023/02/08 1,388 1,391 1,388 1,391 229,660
2023/02/07 1,375 1,377 1,375 1,375 68,610
2023/02/06 1,379 1,379 1,375 1,376 418,980
2023/02/03 1,387 1,390 1,387 1,388 386,030
2023/02/02 1,382 1,382 1,378 1,380 252,790
2023/02/01 1,360 1,360 1,357 1,359 858,300
2023/01/31 1,347 1,347 1,341 1,342 308,810
2023/01/30 1,358 1,359 1,354 1,355 547,050
2023/01/27 1,354 1,355 1,353 1,354 355,260
2023/01/26 1,344 1,346 1,343 1,346 318,310
2023/01/25 1,339 1,340 1,336 1,337 199,280
2023/01/24 1,344 1,346 1,343 1,344 167,970
2023/01/23 1,327 1,329 1,326 1,328 265,910
2023/01/20 1,306 1,308 1,305 1,308 355,740
2023/01/19 1,316 1,316 1,312 1,313 378,060
2023/01/18 1,347 1,355 1,346 1,353 376,310
2023/01/17 1,351 1,353 1,348 1,349 70,470
2023/01/16 1,352 1,356 1,352 1,354 286,510
2023/01/13 1,350 1,351 1,345 1,346 670,390
2023/01/12 1,345 1,348 1,344 1,347 622,250
2023/01/11 1,330 1,331 1,329 1,329 68,520
2023/01/10 1,319 1,320 1,315 1,318 106,290
2023/01/06 1,294 1,299 1,293 1,295 144,080
2023/01/05 1,305 1,307 1,302 1,305 51,480
2023/01/04 1,298 1,301 1,297 1,300 226,940

このページの先頭へ