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
2026/03/06 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