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
2026/06/08 2,098 2,104 2,094 2,098 5,724
2026/06/05 2,147 2,147 2,139 2,143 12,899
2026/06/04 2,137 2,142 2,135 2,138 12,863
2026/06/03 2,158 2,166 2,158 2,165 8,517
2026/06/02 2,158 2,158 2,149 2,153 4,669
2026/06/01 2,156 2,164 2,156 2,159 36,491
2026/05/29 2,147 2,151 2,130 2,150 37,160
2026/05/28 2,135 2,140 2,126 2,126 5,102
2026/05/27 2,146 2,146 2,136 2,138 3,475
2026/05/26 2,142 2,143 2,135 2,135 10,505
2026/05/25 2,136 2,144 2,121 2,143 4,779
2026/05/22 2,117 2,124 2,117 2,121 3,947
2026/05/21 2,088 2,113 2,088 2,111 37,851
2026/05/20 2,092 2,095 2,084 2,087 16,421
2026/05/19 2,104 2,105 2,095 2,098 5,133
2026/05/18 2,099 2,099 2,089 2,092 15,788
2026/05/15 2,130 2,131 2,116 2,117 4,417
2026/05/14 2,119 2,121 2,116 2,121 6,971
2026/05/13 2,099 2,107 2,099 2,106 7,162
2026/05/12 2,103 2,105 2,098 2,101 12,612
2026/05/11 2,096 2,100 2,094 2,098 22,328
2026/05/08 2,081 2,091 2,081 2,091 5,235
2026/05/07 2,093 2,096 2,080 2,080 4,681
2026/05/01 2,053 2,058 2,051 2,055 94,578
2026/04/30 2,041 2,042 2,026 2,026 6,393
2026/04/28 2,046 2,047 2,041 2,042 1,733
2026/04/27 2,034 2,043 2,034 2,039 4,762
2026/04/24 2,027 2,031 2,024 2,028 2,277
2026/04/23 2,022 2,030 2,006 2,025 6,847
2026/04/22 2,022 2,025 2,022 2,022 20,178
2026/04/21 2,028 2,031 2,026 2,031 10,712
2026/04/20 2,014 2,020 2,010 2,020 6,304
2026/04/17 2,006 2,009 2,006 2,008 3,584
2026/04/16 2,003 2,006 2,003 2,005 9,165
2026/04/15 1,986 1,988 1,984 1,986 7,254
2026/04/14 1,963 1,965 1,958 1,965 10,601
2026/04/13 1,923 1,944 1,915 1,944 7,345
2026/04/10 1,960 1,960 1,941 1,945 4,286
2026/04/09 1,931 1,932 1,927 1,932 2,550
2026/04/08 1,923 1,947 1,922 1,937 4,956
2026/04/07 1,885 1,888 1,873 1,880 2,628
2026/04/06 1,865 1,885 1,865 1,877 3,446
2026/04/03 1,871 1,880 1,871 1,873 3,110
2026/03/27 1,860 1,862 1,852 1,862 3,326
2026/03/26 1,885 1,885 1,873 1,873 10,881
2026/03/25 1,884 1,890 1,882 1,882 4,692
2026/03/24 1,884 1,884 1,865 1,867 15,251
2026/03/23 1,853 1,867 1,847 1,850 30,413
2026/03/19 1,889 1,897 1,888 1,889 3,754
2026/03/18 1,920 1,935 1,920 1,935 4,227
2026/03/17 1,914 1,914 1,903 1,903 2,203
2026/03/16 1,900 1,909 1,899 1,908 7,809
2026/03/13 1,910 1,918 1,906 1,908 1,430
2026/03/12 1,930 1,930 1,915 1,915 1,475
2026/03/11 1,944 1,948 1,923 1,923 9,616
2026/03/10 1,935 1,942 1,934 1,941 9,330
2026/03/09 1,893 1,899 1,880 1,898 42,368
2026/03/06 1,954 1,958 1,951 1,957 1,662
2026/03/05 1,963 1,971 1,950 1,950 3,072
2026/03/04 1,952 1,952 1,918 1,918 3,236
2026/03/03 1,964 1,965 1,946 1,953 30,895
2026/03/02 1,952 1,960 1,945 1,946 25,393
2026/02/27 1,969 1,987 1,967 1,972 28,814
2026/02/26 1,985 1,987 1,983 1,985 35,069
2026/02/25 1,970 1,977 1,968 1,972 12,740
2026/02/24 1,959 1,968 1,959 1,962 8,842
2026/02/20 1,965 1,972 1,964 1,970 15,150
2026/02/19 1,970 1,973 1,962 1,966 151,668
2026/02/18 1,952 1,965 1,952 1,963 29,618
2026/02/17 1,961 1,963 1,948 1,952 2,551
2026/02/16 1,960 1,977 1,959 1,959 107,083
2026/02/13 1,960 1,966 1,956 1,956 4,058
2026/02/12 1,987 1,997 1,987 1,997 4,033
2026/02/10 1,993 1,995 1,991 1,994 6,722
2026/02/09 1,993 1,996 1,980 1,987 30,727
2026/02/06 1,949 1,962 1,929 1,943 168,950
2026/02/05 1,976 1,984 1,969 1,984 184,563
2026/02/04 1,982 1,985 1,977 1,980 3,294
2026/02/03 2,002 2,005 1,994 1,994 15,050
2026/02/02 1,983 1,987 1,961 1,979 4,718
2026/01/30 1,994 1,994 1,980 1,980 164,686
2026/01/29 1,996 2,004 1,993 2,003 28,289
2026/01/28 2,000 2,008 1,999 2,007 17,087
2026/01/27 1,992 2,000 1,991 2,000 2,706
2026/01/26 1,981 1,981 1,974 1,980 89,475
2026/01/23 1,982 1,988 1,981 1,987 3,087
2026/01/22 1,976 1,980 1,975 1,976 1,444
2026/01/21 1,952 1,961 1,950 1,958 6,543
2026/01/20 1,972 1,980 1,968 1,980 4,852
2026/01/19 1,995 2,001 1,974 2,001 21,518
2026/01/16 2,015 2,025 2,015 2,025 29,859
2026/01/15 2,007 2,026 2,005 2,026 2,972
2026/01/14 2,018 2,020 2,012 2,018 12,368
2026/01/13 2,019 2,026 2,017 2,021 7,540
2026/01/09 2,007 2,010 2,003 2,003 16,494
2026/01/08 2,008 2,010 2,000 2,000 1,318
2026/01/07 2,013 2,015 2,012 2,012 13,919
2026/01/06 2,001 2,006 1,997 2,004 5,444
2026/01/05 1,993 1,995 1,992 1,995 13,095

このページの先頭へ