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 |