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
2021/12/30 3,120 3,125 3,115 3,120 40,247
2021/12/29 3,130 3,130 3,115 3,120 6,691
2021/12/28 3,115 3,125 3,115 3,120 57,975
2021/12/27 3,080 3,085 3,075 3,075 44,756
2021/12/24 3,075 3,080 3,060 3,070 9,042
2021/12/23 3,060 3,065 3,055 3,055 296,897
2021/12/22 3,025 3,030 3,020 3,025 163,826
2021/12/21 2,989 3,000 2,981 3,000 478,120
2021/12/20 2,993 2,996 2,974 2,976 427,208
2021/12/17 3,050 3,055 3,030 3,040 20,928
2021/12/16 3,070 3,080 3,065 3,080 25,436
2021/12/15 3,025 3,030 3,020 3,025 10,675
2021/12/14 3,050 3,055 3,040 3,050 21,742
2021/12/13 3,070 3,085 3,070 3,080 167,534
2021/12/10 3,045 3,050 3,035 3,045 72,237
2021/12/09 3,060 3,065 3,055 3,060 444,136
2021/12/08 3,050 3,065 3,050 3,065 51,870
2021/12/07 2,994 3,010 2,989 3,010 58,259
2021/12/06 2,969 2,974 2,959 2,974 140,603
2021/12/03 2,973 2,986 2,961 2,984 75,501
2021/12/02 2,951 2,958 2,945 2,955 226,462
2021/12/01 2,987 3,005 2,978 3,000 542,658
2021/11/30 3,040 3,045 3,000 3,005 253,102
2021/11/29 3,010 3,025 3,010 3,015 231,801
2021/11/26 3,055 3,055 3,025 3,035 109,573
2021/11/25 3,065 3,075 3,060 3,075 21,539
2021/11/24 3,055 3,055 3,045 3,055 135,629
2021/11/22 3,065 3,070 3,060 3,070 25,554
2021/11/19 3,065 3,080 3,065 3,075 224,753
2021/11/18 3,055 3,060 3,050 3,060 43,179
2021/11/17 3,060 3,065 3,055 3,055 233,837
2021/11/16 3,050 3,055 3,045 3,050 111,051
2021/11/15 3,055 3,055 3,045 3,050 10,436
2021/11/12 3,035 3,035 3,025 3,030 107,791
2021/11/11 3,020 3,035 3,020 3,030 19,524
2021/11/10 3,045 3,045 3,035 3,035 356,694
2021/11/09 3,050 3,055 3,045 3,050 46,348
2021/11/08 3,055 3,055 3,045 3,050 22,451
2021/11/05 3,050 3,050 3,040 3,045 59,502
2021/11/04 3,040 3,040 3,030 3,035 16,608
2021/11/02 3,000 3,000 2,993 2,998 9,710
2021/11/01 3,000 3,005 2,999 3,000 363,940
2021/10/29 2,979 2,980 2,973 2,973 47,710
2021/10/28 2,966 2,966 2,961 2,962 101,754
2021/10/27 2,977 2,979 2,972 2,977 25,493
2021/10/26 2,975 2,979 2,972 2,975 92,509
2021/10/25 2,949 2,958 2,946 2,958 18,175
2021/10/22 2,952 2,958 2,950 2,953 88,945
2021/10/21 2,943 2,949 2,939 2,943 16,905
2021/10/20 2,942 2,943 2,934 2,937 16,895
2021/10/19 2,914 2,920 2,914 2,920 105,156
2021/10/18 2,901 2,906 2,899 2,901 25,554
2021/10/15 2,892 2,898 2,882 2,898 93,459
2021/10/14 2,839 2,848 2,839 2,847 70,157
2021/10/13 2,819 2,825 2,818 2,823 15,084
2021/10/12 2,829 2,831 2,814 2,824 15,485
2021/10/11 2,837 2,852 2,835 2,852 30,743
2021/10/08 2,865 2,865 2,854 2,857 13,533
2021/10/07 2,840 2,851 2,839 2,846 35,296
2021/10/06 2,815 2,822 2,803 2,806 7,022
2021/10/05 2,793 2,797 2,779 2,793 74,372
2021/10/04 2,835 2,837 2,817 2,820 617,273
2021/10/01 2,801 2,806 2,779 2,785 117,769
2021/09/30 2,838 2,853 2,837 2,850 374,016
2021/09/29 2,838 2,846 2,831 2,844 19,341
2021/09/28 2,886 2,893 2,878 2,890 113,491
2021/09/27 2,898 2,913 2,898 2,913 88,139
2021/09/24 2,894 2,900 2,889 2,892 776,889
2021/09/22 2,820 2,841 2,815 2,837 440,604
2021/09/21 2,835 2,850 2,834 2,844 932,948
2021/09/17 2,900 2,911 2,900 2,908 22,198
2021/09/16 2,916 2,916 2,908 2,910 91,679
2021/09/15 2,893 2,894 2,886 2,891 123,295
2021/09/14 2,906 2,910 2,904 2,907 7,140
2021/09/13 2,913 2,913 2,895 2,903 480,056
2021/09/10 2,918 2,928 2,918 2,927 143,173
2021/09/09 2,926 2,931 2,918 2,920 16,048
2021/09/08 2,934 2,940 2,931 2,939 78,459
2021/09/07 2,949 2,950 2,947 2,950 1,934
2021/09/06 2,956 2,956 2,940 2,946 10,267
2021/09/03 2,947 2,953 2,946 2,953 22,091
2021/09/02 2,940 2,940 2,933 2,938 14,702
2021/09/01 2,942 2,947 2,939 2,946 579,971
2021/08/31 2,942 2,950 2,940 2,950 116,376
2021/08/30 2,928 2,930 2,923 2,929 34,639
2021/08/27 2,902 2,909 2,897 2,908 41,202
2021/08/26 2,919 2,919 2,913 2,916 110,016
2021/08/25 2,912 2,913 2,909 2,912 13,459
2021/08/24 2,912 2,914 2,911 2,913 93,599
2021/08/23 2,882 2,893 2,882 2,892 74,218
2021/08/20 2,852 2,862 2,849 2,854 33,475
2021/08/19 2,854 2,858 2,846 2,847 488,120
2021/08/18 2,881 2,890 2,879 2,889 72,068
2021/08/17 2,902 2,903 2,896 2,898 8,290
2021/08/16 2,895 2,895 2,890 2,893 529,767
2021/08/13 2,890 2,894 2,890 2,894 9,944
2021/08/12 2,883 2,885 2,881 2,883 66,939
2021/08/11 2,876 2,878 2,873 2,875 785,838
2021/08/10 2,875 2,876 2,870 2,873 180,688
2021/08/06 2,869 2,871 2,867 2,869 11,828
2021/08/05 2,873 2,874 2,863 2,874 124,805
2021/08/04 2,884 2,885 2,871 2,885 283,004
2021/08/03 2,858 2,864 2,856 2,863 46,876
2021/08/02 2,871 2,877 2,870 2,876 99,579
2021/07/30 2,858 2,862 2,848 2,850 27,183
2021/07/29 2,866 2,866 2,856 2,865 146,747
2021/07/28 2,865 2,869 2,858 2,866 212,867
2021/07/27 2,877 2,877 2,871 2,873 40,437
2021/07/26 2,869 2,870 2,860 2,861 213,663
2021/07/21 2,821 2,821 2,810 2,811 43,933
2021/07/20 2,780 2,788 2,775 2,782 196,786
2021/07/19 2,806 2,810 2,800 2,806 106,206
2021/07/16 2,830 2,838 2,829 2,837 322,755
2021/07/15 2,846 2,847 2,841 2,847 54,751
2021/07/14 2,841 2,845 2,838 2,839 65,131
2021/03/22 2,536 2,540 2,529 2,537 88,541
2021/03/19 2,546 2,550 2,541 2,545 902,877
2021/03/18 2,586 2,590 2,578 2,580 84,605
2021/03/17 2,574 2,574 2,568 2,573 780,567
2021/03/16 2,570 2,577 2,569 2,577 5,782
2021/03/15 2,561 2,568 2,556 2,556 6,634
2021/03/12 2,558 2,561 2,554 2,556 12,089
2021/03/11 2,530 2,542 2,527 2,538 13,342
2021/03/10 2,512 2,514 2,504 2,505 8,030
2021/03/09 2,490 2,499 2,484 2,497 7,990
2021/03/08 2,497 2,498 2,480 2,481 9,135
2021/03/05 2,438 2,463 2,421 2,445 9,847
2021/03/04 2,464 2,472 2,450 2,462 6,703
2021/03/03 2,515 2,519 2,509 2,518 1,674
2021/03/02 2,528 2,532 2,514 2,517 5,572
2021/03/01 2,485 2,493 2,484 2,488 244,722
2021/02/26 2,480 2,491 2,466 2,466 56,752
2021/02/25 2,547 2,549 2,542 2,548 3,686
2021/02/24 2,511 2,520 2,501 2,514 92,534
2021/02/22 2,531 2,538 2,521 2,522 43,121
2021/02/19 2,532 2,535 2,523 2,532 4,850
2021/02/18 2,549 2,551 2,537 2,542 8,266
2021/02/17 2,542 2,548 2,537 2,547 5,601
2021/02/16 2,556 2,566 2,556 2,563 48,338
2021/02/15 2,551 2,559 2,550 2,557 10,232
2021/02/12 2,534 2,535 2,528 2,529 137,608
2021/02/10 2,534 2,541 2,531 2,540 10,083
2021/02/09 2,533 2,536 2,530 2,532 9,053
2021/02/08 2,520 2,528 2,519 2,524 11,392
2021/02/05 2,511 2,520 2,507 2,518 19,781
2021/02/04 2,492 2,492 2,476 2,481 2,333
2021/02/03 2,486 2,494 2,486 2,493 9,274
2021/02/02 2,448 2,461 2,443 2,460 6,472
2021/02/01 2,386 2,420 2,386 2,419 120,457
2021/01/29 2,447 2,451 2,420 2,425 9,241
2021/01/28 2,413 2,437 2,411 2,423 236,188
2021/01/27 2,500 2,500 2,491 2,493 5,545
2021/01/26 2,498 2,499 2,484 2,484 67,147
2021/01/25 2,495 2,501 2,493 2,500 45,290
2021/01/22 2,497 2,499 2,488 2,492 293,433
2021/01/21 2,498 2,507 2,496 2,504 33,676
2021/01/20 2,471 2,471 2,462 2,466 88,346
2021/01/19 2,447 2,465 2,447 2,458 3,223
2021/01/18 2,436 2,441 2,432 2,441 2,979
2021/01/15 2,465 2,465 2,445 2,446 6,678
2021/01/14 2,473 2,479 2,471 2,476 9,346
2021/01/13 2,467 2,471 2,465 2,465 24,944
2021/01/12 2,466 2,472 2,461 2,467 9,672
2021/01/08 2,469 2,478 2,465 2,475 36,376
2021/01/07 2,436 2,446 2,430 2,444 34,256
2021/01/06 2,413 2,423 2,395 2,402 4,097
2021/01/05 2,400 2,407 2,396 2,401 5,647
2021/01/04 2,436 2,437 2,429 2,435 10,360

このページの先頭へ