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

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
2020/12/30 2,418 2,427 2,414 2,424 16,044
2020/12/29 2,425 2,434 2,425 2,432 125,551
2020/12/28 2,401 2,419 2,401 2,415 8,710
2020/12/25 2,412 2,412 2,396 2,403 1,838
2020/12/24 2,397 2,401 2,392 2,399 210,446
2020/12/23 2,396 2,396 2,375 2,387 2,322
2020/12/22 2,397 2,398 2,381 2,381 12,286
2020/12/21 2,410 2,411 2,401 2,411 24,019
2020/12/18 2,410 2,414 2,402 2,407 12,799
2020/12/17 2,399 2,408 2,398 2,407 3,351
2020/12/16 2,393 2,396 2,390 2,395 89,772
2020/12/15 2,371 2,372 2,364 2,371 23,274
2020/12/14 2,387 2,388 2,384 2,385 1,169
2020/12/11 2,383 2,384 2,374 2,377 10,038
2020/12/10 2,385 2,387 2,381 2,383 5,450
2020/12/09 2,402 2,410 2,402 2,409 5,534
2020/12/08 2,390 2,390 2,385 2,390 6,482
2020/12/07 2,400 2,400 2,390 2,392 11,774
2020/12/04 2,379 2,384 2,379 2,384 5,460
2020/12/03 2,378 2,382 2,376 2,377 27,654
2020/12/02 2,374 2,374 2,364 2,368 13,609
2020/12/01 2,361 2,373 2,360 2,370 10,986
2020/11/30 2,360 2,361 2,343 2,345 53,934
2020/11/27 2,349 2,355 2,344 2,355 89,212
2020/11/26 2,357 2,360 2,353 2,358 5,820
2020/11/25 2,364 2,371 2,356 2,359 138,960
2020/11/24 2,329 2,339 2,327 2,336 83,704
2020/11/20 2,300 2,312 2,300 2,309 7,172
2020/11/19 2,311 2,314 2,305 2,312 2,397
2020/11/18 2,342 2,342 2,330 2,330 98,129
2020/11/17 2,353 2,353 2,337 2,339 45,118
2020/11/16 2,339 2,345 2,336 2,342 12,029
2020/11/13 2,296 2,297 2,285 2,295 1,458
2020/11/12 2,316 2,319 2,299 2,303 2,942
2020/11/11 2,294 2,305 2,291 2,300 2,689
2020/11/10 2,302 2,305 2,279 2,283 383,068
2020/11/09 2,295 2,312 2,291 2,306 9,484
2020/11/06 2,269 2,270 2,255 2,259 135,428
2020/11/05 2,230 2,256 2,227 2,251 43,403
2020/11/04 2,194 2,224 2,171 2,200 73,190
2020/11/02 2,111 2,127 2,108 2,127 99,944
2020/10/30 2,128 2,128 2,103 2,103 60,315
2020/10/29 2,130 2,143 2,130 2,143 657,741
2020/10/28 2,186 2,187 2,181 2,187 18,113
2020/10/27 2,202 2,209 2,200 2,209 57,313
2020/10/26 2,232 2,232 2,224 2,224 1,596
2020/10/23 2,240 2,241 2,233 2,236 5,004
2020/10/22 2,216 2,220 2,208 2,212 3,376
2020/10/21 2,236 2,244 2,234 2,238 2,538
2020/10/20 2,234 2,237 2,226 2,231 5,241
2020/10/19 2,257 2,268 2,257 2,268 98,121
2020/10/16 2,262 2,265 2,255 2,256 1,196
2020/10/15 2,261 2,261 2,250 2,254 53,770
2020/10/14 2,275 2,284 2,273 2,277 4,335
2020/10/13 2,290 2,290 2,279 2,288 46,185
2020/10/12 2,253 2,262 2,248 2,262 16,639
2020/10/09 2,241 2,245 2,239 2,239 2,783
2020/10/08 2,214 2,220 2,211 2,218 6,645
2020/10/07 2,172 2,186 2,170 2,184 108,695
2020/10/06 2,200 2,206 2,200 2,204 20,777
2020/10/05 2,184 2,186 2,181 2,182 3,704
2020/10/02 2,188 2,190 2,147 2,150 6,304
2020/09/30 2,167 2,205 2,140 2,140 1,378
2020/09/29 2,179 2,183 2,176 2,179 3,292
2020/09/28 2,141 2,149 2,139 2,149 1,925
2020/09/25 2,112 2,116 2,109 2,110 1,885
2020/09/24 2,093 2,104 2,087 2,097 5,961
2020/09/23 2,147 2,151 2,140 2,151 66,256
2020/09/18 2,174 2,178 2,164 2,176 20,042
2020/09/17 2,196 2,196 2,168 2,172 61,792
2020/09/16 2,201 2,210 2,199 2,203 22,399
2020/09/15 2,193 2,197 2,185 2,197 68,186
2020/09/14 2,176 2,188 2,174 2,187 36,565
2020/09/11 2,168 2,181 2,164 2,181 49,227
2020/09/10 2,208 2,208 2,192 2,203 2,646
2020/09/09 2,154 2,172 2,151 2,167 19,800
2020/09/08 2,228 2,230 2,219 2,230 11,746
2020/09/07 2,205 2,216 2,200 2,204 63,548
2020/09/04 2,221 2,239 2,221 2,237 15,601
2020/09/03 2,322 2,322 2,310 2,310 8,673
2020/09/02 2,287 2,371 2,287 2,371 5,393
2020/09/01 2,261 2,269 2,261 2,269 35,144
2020/08/31 2,280 2,284 2,279 2,279 10,327
2020/08/28 2,262 2,272 2,258 2,269 48,967
2020/08/27 2,252 2,253 2,248 2,250 6,033
2020/08/26 2,231 2,232 2,227 2,227 2,101
2020/08/25 2,221 2,232 2,221 2,226 4,910
2020/08/24 2,202 2,205 2,200 2,204 1,613
2020/08/21 2,193 2,199 2,192 2,193 2,059
2020/08/20 2,178 2,178 2,170 2,172 4,360
2020/08/19 2,196 2,199 2,193 2,197 2,405
2020/08/18 2,194 2,195 2,188 2,191 1,820
2020/08/17 2,184 2,187 2,181 2,183 3,686
2020/08/14 2,188 2,189 2,184 2,188 2,059
2020/08/13 2,184 2,186 2,178 2,182 2,115
2020/08/12 2,160 2,164 2,155 2,160 2,338
2020/08/11 2,172 2,178 2,169 2,178 1,926
2020/08/07 2,171 2,171 2,153 2,156 994
2020/08/06 2,150 2,155 2,146 2,149 1,932
2020/08/05 2,154 2,154 2,130 2,141 2,012
2020/08/04 2,130 2,133 2,126 2,130 1,200
2020/08/03 2,114 2,117 2,111 2,111 809
2020/07/31 2,116 2,117 2,103 2,103 935
2020/07/30 2,107 2,107 2,101 2,101 1,448
2020/07/29 2,085 2,086 2,075 2,077 1,246
2020/07/28 2,098 2,103 2,094 2,095 1,401
2020/07/27 2,074 2,089 2,074 2,082 2,366
2020/07/22 2,111 2,118 2,106 2,107 1,456
2020/07/21 2,104 2,113 2,100 2,113 1,880
2020/07/20 2,090 2,090 2,073 2,078 768
2020/07/17 2,076 2,080 2,073 2,073 1,651
2020/07/16 2,088 2,088 2,076 2,076 1,401
2020/07/15 2,080 2,084 2,077 2,080 1,902
2020/07/14 2,048 2,052 2,040 2,044 1,435
2020/07/13 2,070 2,075 2,062 2,075 1,327
2020/07/10 2,045 2,096 2,020 2,021 3,306
2020/07/09 2,052 2,054 2,045 2,050 1,443
2020/07/08 2,039 2,042 2,031 2,031 1,660
2020/07/07 2,062 2,065 2,046 2,051 4,015
2020/07/06 2,035 2,056 2,033 2,051 2,551
2020/07/03 2,031 2,031 2,025 2,027 1,913
2020/07/02 2,029 2,032 2,004 2,013 12,838
2020/07/01 1,998 2,001 1,993 1,994 2,596
2020/06/30 1,979 1,987 1,975 1,975 1,480
2020/06/29 1,948 1,962 1,940 1,946 4,331
2020/06/26 1,999 1,999 1,990 1,994 1,507
2020/06/25 1,980 1,986 1,966 1,976 6,726
2020/06/24 2,024 2,035 2,018 2,030 1,084
2020/06/23 2,032 2,032 1,990 2,010 4,904
2020/06/22 1,978 2,005 1,975 1,998 24,354
2020/06/19 2,014 2,029 2,002 2,015 25,357

このページの先頭へ