iシェアーズ S&P500 米国株 ETF(H有)(2563)の株価時系列情報
iシェアーズ S&P500 米国株 ETF(H有)(2563)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 313 | 314 | 313 | 313 | 1,486,830 |
| 2024/07/25 | 314 | 315 | 314 | 314 | 1,083,060 |
| 2024/07/24 | 319 | 320 | 318 | 319 | 895,470 |
| 2024/07/23 | 321 | 321 | 321 | 321 | 602,120 |
| 2024/07/22 | 319 | 319 | 318 | 319 | 957,740 |
| 2024/07/19 | 321 | 321 | 321 | 321 | 1,857,170 |
| 2024/07/18 | 323 | 324 | 323 | 324 | 1,416,370 |
| 2024/07/17 | 327 | 327 | 327 | 327 | 1,310,100 |
| 2024/07/16 | 326 | 327 | 326 | 326 | 1,886,510 |
| 2024/07/12 | 323 | 323 | 323 | 323 | 1,477,290 |
| 2024/07/11 | 326 | 326 | 326 | 326 | 1,371,630 |
| 2024/07/10 | 323 | 323 | 323 | 323 | 485,870 |
| 2024/07/09 | 323 | 323 | 323 | 323 | 868,040 |
| 2024/07/08 | 322 | 322 | 322 | 322 | 354,050 |
| 2024/07/05 | 320 | 321 | 320 | 321 | 570,840 |
| 2024/07/04 | 321 | 321 | 320 | 321 | 273,900 |
| 2024/07/03 | 319 | 319 | 319 | 319 | 790,480 |
| 2024/07/02 | 317 | 317 | 316 | 317 | 397,390 |
| 2024/07/01 | 318 | 318 | 317 | 317 | 1,876,010 |
| 2024/06/28 | 318 | 319 | 318 | 319 | 465,700 |
| 2024/06/27 | 316 | 317 | 316 | 317 | 1,133,680 |
| 2024/06/26 | 317 | 318 | 317 | 318 | 338,790 |
| 2024/06/25 | 316 | 316 | 316 | 316 | 926,340 |
| 2024/06/24 | 317 | 317 | 316 | 316 | 1,420,350 |
| 2024/06/21 | 317 | 318 | 317 | 318 | 1,537,500 |
| 2024/06/20 | 318 | 319 | 318 | 319 | 511,370 |
| 2024/06/19 | 318 | 319 | 317 | 318 | 653,610 |
| 2024/06/18 | 318 | 318 | 317 | 317 | 961,770 |
| 2024/06/17 | 315 | 315 | 314 | 315 | 1,354,100 |
| 2024/06/14 | 314 | 315 | 314 | 315 | 1,681,270 |
| 2024/06/13 | 315 | 315 | 315 | 315 | 1,987,050 |
| 2024/06/12 | 312 | 312 | 312 | 312 | 675,620 |
| 2024/06/11 | 311 | 311 | 311 | 311 | 417,300 |
| 2024/06/10 | 310 | 310 | 310 | 310 | 696,130 |
| 2024/06/07 | 311 | 311 | 311 | 311 | 1,028,850 |
| 2024/06/06 | 311 | 311 | 311 | 311 | 864,260 |
| 2024/06/05 | 308 | 308 | 307 | 308 | 192,010 |
| 2024/06/04 | 307 | 307 | 307 | 307 | 293,430 |
| 2024/06/03 | 307 | 308 | 307 | 308 | 678,620 |
| 2024/05/31 | 304 | 304 | 303 | 303 | 207,200 |
| 2024/05/30 | 305 | 305 | 304 | 304 | 428,560 |
| 2024/05/29 | 308 | 308 | 307 | 307 | 434,340 |
| 2024/05/28 | 310 | 310 | 308 | 309 | 303,750 |
| 2024/05/27 | 308 | 308 | 308 | 308 | 546,930 |
| 2024/05/24 | 306 | 307 | 306 | 307 | 676,050 |
| 2024/05/23 | 310 | 311 | 309 | 311 | 827,730 |
| 2024/05/22 | 310 | 310 | 309 | 310 | 835,440 |
| 2024/05/21 | 309 | 309 | 309 | 309 | 183,440 |
| 2024/05/20 | 309 | 309 | 309 | 309 | 414,990 |
| 2024/05/17 | 308 | 308 | 308 | 308 | 932,560 |
| 2024/05/16 | 309 | 310 | 309 | 309 | 2,945,240 |
| 2024/05/15 | 305 | 306 | 305 | 305 | 863,100 |
| 2024/05/14 | 304 | 304 | 303 | 304 | 316,970 |
| 2024/05/13 | 304 | 304 | 304 | 304 | 803,570 |
| 2024/05/10 | 304 | 304 | 303 | 304 | 2,865,930 |
| 2024/05/09 | 301 | 302 | 301 | 302 | 413,300 |
| 2024/05/08 | 302 | 302 | 302 | 302 | 760,840 |
| 2024/05/07 | 303 | 303 | 301 | 302 | 1,593,900 |
| 2024/05/02 | 294 | 294 | 293 | 294 | 889,840 |
| 2024/05/01 | 293 | 294 | 293 | 293 | 2,528,140 |
| 2024/04/30 | 298 | 298 | 298 | 298 | 1,290,470 |
| 2024/04/26 | 297 | 297 | 296 | 297 | 1,072,760 |
| 2024/04/25 | 294 | 295 | 294 | 294 | 421,920 |
| 2024/04/24 | 297 | 297 | 296 | 297 | 872,020 |
| 2024/04/23 | 292 | 293 | 292 | 292 | 663,150 |
| 2024/04/22 | 291 | 292 | 290 | 292 | 3,041,340 |
| 2024/04/19 | 292 | 292 | 288 | 290 | 2,541,240 |
| 2024/04/18 | 294 | 295 | 294 | 295 | 2,172,470 |
| 2024/04/17 | 296 | 296 | 295 | 295 | 2,266,520 |
| 2024/04/16 | 300 | 300 | 295 | 296 | 5,103,120 |
| 2024/04/15 | 300 | 301 | 300 | 301 | 3,332,240 |
| 2024/04/12 | 304 | 304 | 304 | 304 | 1,071,940 |
| 2024/04/11 | 301 | 302 | 301 | 302 | 428,010 |
| 2024/04/10 | 305 | 305 | 305 | 305 | 332,830 |
| 2024/04/09 | 305 | 305 | 304 | 305 | 251,750 |
| 2024/04/08 | 305 | 305 | 304 | 304 | 426,580 |
| 2024/04/05 | 302 | 302 | 301 | 302 | 1,924,170 |
| 2024/04/04 | 306 | 306 | 306 | 306 | 1,772,560 |
| 2024/04/03 | 305 | 305 | 304 | 304 | 931,550 |
| 2024/04/02 | 307 | 307 | 306 | 307 | 745,960 |
| 2024/04/01 | 309 | 309 | 308 | 309 | 1,491,300 |
| 2024/03/29 | 307 | 308 | 307 | 308 | 425,170 |
| 2024/03/28 | 307 | 308 | 307 | 307 | 789,420 |
| 2024/03/27 | 306 | 307 | 306 | 306 | 957,910 |
| 2024/03/26 | 306 | 306 | 306 | 306 | 1,246,450 |
| 2024/03/25 | 307 | 307 | 306 | 306 | 480,560 |
| 2024/03/22 | 308 | 308 | 307 | 308 | 1,374,950 |
| 2024/03/21 | 307 | 308 | 307 | 308 | 2,864,000 |
| 2024/03/19 | 302 | 302 | 301 | 302 | 1,455,280 |
| 2024/03/18 | 301 | 301 | 300 | 301 | 672,160 |
| 2024/03/15 | 302 | 302 | 302 | 302 | 337,000 |
| 2024/03/14 | 304 | 304 | 303 | 304 | 385,070 |
| 2024/03/13 | 304 | 304 | 303 | 304 | 862,510 |
| 2024/03/12 | 301 | 302 | 301 | 302 | 664,320 |
| 2024/03/11 | 301 | 301 | 300 | 301 | 911,900 |
| 2024/03/08 | 303 | 303 | 302 | 303 | 1,007,650 |
| 2024/03/07 | 300 | 300 | 299 | 300 | 717,120 |
| 2024/03/06 | 298 | 299 | 298 | 299 | 774,950 |
| 2024/03/05 | 301 | 301 | 301 | 301 | 2,325,430 |
| 2024/03/04 | 302 | 302 | 302 | 302 | 1,921,900 |
| 2024/03/01 | 299 | 300 | 299 | 300 | 784,570 |
| 2024/02/29 | 298 | 298 | 298 | 298 | 558,800 |
| 2024/02/28 | 298 | 299 | 298 | 298 | 1,618,380 |
| 2024/02/27 | 298 | 298 | 298 | 298 | 1,795,580 |
| 2024/02/26 | 299 | 299 | 298 | 299 | 2,134,560 |
| 2024/02/22 | 294 | 295 | 294 | 295 | 1,620,370 |
| 2024/02/21 | 293 | 293 | 292 | 292 | 1,819,920 |
| 2024/02/20 | 294 | 294 | 293 | 293 | 1,190,640 |
| 2024/02/19 | 295 | 295 | 294 | 295 | 1,241,700 |
| 2024/02/16 | 296 | 296 | 296 | 296 | 2,122,030 |
| 2024/02/15 | 295 | 295 | 294 | 294 | 658,690 |
| 2024/02/14 | 292 | 292 | 291 | 292 | 1,666,220 |
| 2024/02/13 | 295 | 295 | 295 | 295 | 3,494,660 |
| 2024/02/09 | 294 | 294 | 294 | 294 | 845,880 |
| 2024/02/08 | 294 | 294 | 294 | 294 | 3,119,410 |
| 2024/02/07 | 294 | 294 | 293 | 294 | 1,221,960 |
| 2024/02/06 | 293 | 293 | 293 | 293 | 1,035,250 |
| 2024/02/05 | 294 | 294 | 293 | 293 | 1,259,600 |
| 2024/02/02 | 292 | 293 | 292 | 293 | 799,440 |
| 2024/02/01 | 288 | 288 | 288 | 288 | 2,191,190 |
| 2024/01/31 | 291 | 291 | 291 | 291 | 800,710 |
| 2024/01/30 | 292 | 293 | 292 | 293 | 688,610 |
| 2024/01/29 | 289 | 290 | 289 | 290 | 662,760 |
| 2024/01/26 | 290 | 290 | 289 | 290 | 856,150 |
| 2024/01/25 | 289 | 289 | 289 | 289 | 3,259,970 |
| 2024/01/24 | 289 | 290 | 289 | 290 | 1,430,130 |
| 2024/01/23 | 288 | 288 | 288 | 288 | 1,433,850 |
| 2024/01/22 | 288 | 288 | 288 | 288 | 4,887,440 |
| 2024/01/19 | 284 | 284 | 284 | 284 | 822,740 |
| 2024/01/18 | 281 | 281 | 281 | 281 | 802,310 |
| 2024/01/17 | 283 | 283 | 282 | 282 | 528,590 |
| 2024/01/16 | 284 | 284 | 283 | 283 | 372,400 |
| 2024/01/15 | 283 | 284 | 283 | 284 | 578,150 |
| 2024/01/12 | 284 | 284 | 283 | 283 | 1,514,340 |
| 2024/01/11 | 284 | 285 | 284 | 285 | 1,715,880 |
| 2024/01/10 | 282 | 283 | 282 | 282 | 1,094,460 |
| 2024/01/09 | 283 | 283 | 283 | 283 | 3,165,610 |
| 2024/01/05 | 279 | 279 | 279 | 279 | 1,153,790 |
| 2024/01/04 | 280 | 282 | 280 | 280 | 3,421,740 |
| 2023/12/29 | 285 | 285 | 285 | 285 | 1,476,360 |
| 2023/12/28 | 285 | 285 | 285 | 285 | 2,140,010 |
| 2023/12/27 | 285 | 285 | 284 | 285 | 1,068,420 |
| 2023/12/26 | 283 | 284 | 283 | 284 | 1,229,960 |
| 2023/12/25 | 284 | 284 | 282 | 283 | 906,980 |
| 2023/12/22 | 283 | 283 | 282 | 282 | 2,120,250 |
| 2023/12/21 | 281 | 281 | 281 | 281 | 2,061,900 |
| 2023/12/20 | 284 | 285 | 284 | 285 | 4,330,910 |
| 2023/12/19 | 283 | 283 | 282 | 283 | 2,246,450 |
| 2023/12/18 | 282 | 282 | 282 | 282 | 1,188,670 |
| 2023/12/15 | 282 | 282 | 281 | 282 | 2,912,930 |
| 2023/12/14 | 282 | 282 | 281 | 282 | 3,317,020 |
| 2023/12/13 | 278 | 278 | 278 | 278 | 2,957,920 |
| 2023/12/12 | 276 | 276 | 276 | 276 | 4,170,620 |
| 2023/12/11 | 275 | 276 | 275 | 275 | 4,495,150 |
| 2023/12/08 | 274 | 274 | 274 | 274 | 1,337,800 |
| 2023/12/07 | 272 | 272 | 272 | 272 | 1,347,740 |
| 2023/12/06 | 273 | 274 | 273 | 274 | 1,125,200 |
| 2023/12/05 | 273 | 273 | 273 | 273 | 1,001,960 |
| 2023/12/04 | 275 | 275 | 274 | 274 | 3,109,400 |
| 2023/12/01 | 273 | 273 | 273 | 273 | 2,322,650 |
| 2023/11/30 | 273 | 273 | 272 | 273 | 920,290 |
| 2023/11/29 | 273 | 273 | 273 | 273 | 1,396,800 |
| 2023/11/28 | 273 | 273 | 272 | 273 | 1,311,840 |
| 2023/11/27 | 273 | 273 | 272 | 272 | 1,763,480 |
| 2023/11/24 | 273 | 274 | 273 | 273 | 1,310,540 |
| 2023/11/22 | 272 | 272 | 272 | 272 | 2,130,660 |
| 2023/11/21 | 273 | 273 | 273 | 273 | 2,661,530 |
| 2023/11/20 | 271 | 271 | 270 | 270 | 2,819,770 |
| 2023/11/17 | 271 | 271 | 271 | 271 | 2,627,470 |
| 2023/11/16 | 270 | 271 | 270 | 270 | 1,222,490 |
| 2023/11/15 | 270 | 271 | 270 | 271 | 3,064,660 |
| 2023/11/14 | 265 | 265 | 265 | 265 | 1,225,390 |
| 2023/11/13 | 265 | 265 | 264 | 264 | 1,679,930 |
| 2023/11/10 | 261 | 261 | 261 | 261 | 2,062,450 |
| 2023/11/09 | 263 | 263 | 263 | 263 | 682,700 |
| 2023/11/08 | 263 | 263 | 263 | 263 | 508,370 |
| 2023/11/07 | 262 | 262 | 262 | 262 | 1,735,980 |
| 2023/11/06 | 262 | 262 | 262 | 262 | 4,146,660 |
| 2023/11/02 | 255 | 256 | 255 | 255 | 2,506,930 |
| 2023/11/01 | 252 | 252 | 251 | 252 | 4,015,820 |
| 2023/10/31 | 250 | 250 | 249 | 250 | 3,103,170 |
| 2023/10/30 | 248 | 249 | 248 | 249 | 1,884,910 |
| 2023/10/27 | 250 | 250 | 250 | 250 | 2,074,000 |
| 2023/10/26 | 251 | 251 | 250 | 250 | 4,430,850 |
| 2023/10/25 | 255 | 256 | 255 | 255 | 3,367,950 |
| 2023/10/24 | 255 | 255 | 254 | 255 | 6,475,380 |
| 2023/10/23 | 255 | 255 | 255 | 255 | 2,264,030 |
| 2023/10/20 | 257 | 257 | 257 | 257 | 1,784,560 |
| 2023/10/19 | 260 | 260 | 259 | 259 | 2,207,090 |
| 2023/10/18 | 263 | 263 | 262 | 263 | 2,160,370 |
| 2023/10/17 | 263 | 264 | 263 | 263 | 886,130 |
| 2023/10/16 | 261 | 262 | 261 | 261 | 1,914,970 |
| 2023/10/13 | 262 | 263 | 262 | 262 | 1,027,310 |
| 2023/10/12 | 265 | 265 | 264 | 265 | 1,569,730 |
| 2023/10/11 | 263 | 263 | 263 | 263 | 2,756,440 |
| 2023/10/10 | 261 | 262 | 261 | 262 | 2,742,010 |
| 2023/10/06 | 257 | 257 | 256 | 256 | 1,099,430 |
| 2023/10/05 | 257 | 258 | 257 | 257 | 1,456,550 |
| 2023/10/04 | 255 | 255 | 254 | 254 | 1,615,210 |
| 2023/10/03 | 259 | 259 | 258 | 258 | 546,520 |